Utgång
Calls
för September 08, 2025
Puts
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JLL20250919C00220000 | 220.00 | 90.70 | 93.90 | 0.00 | 0 | 1 | 123.66% | 0.96 | 0.00 | -0.24 | 0.05 | 0.06 |
| JLL20250919C00230000 | 230.00 | 80.60 | 84.00 | 0.00 | 0 | 1 | 112.24% | 0.95 | 0.00 | -0.25 | 0.05 | 0.06 |
| JLL20250919C00240000 | 240.00 | 70.50 | 74.00 | 0.00 | 0 | 2 | 99.18% | 0.95 | 0.00 | -0.24 | 0.06 | 0.07 |
| JLL20250919C00250000 | 250.00 | 60.60 | 63.80 | 0.00 | 0 | 12 | 84.57% | 0.95 | 0.00 | -0.21 | 0.06 | 0.07 |
| JLL20250919C00260000 | 260.00 | 50.60 | 54.00 | 0.00 | 0 | 159 | 72.37% | 0.94 | 0.00 | -0.20 | 0.07 | 0.07 |
| JLL20250919C00270000 | 270.00 | 40.70 | 43.80 | 0.00 | 0 | 13 | 61.94% | 0.92 | 0.00 | -0.21 | 0.08 | 0.07 |
| JLL20250919C00280000 | 280.00 | 30.70 | 34.20 | 0.00 | 0 | 60 | 48.72% | 0.91 | 0.01 | -0.18 | 0.09 | 0.08 |
| JLL20250919C00290000 | 290.00 | 21.10 | 24.40 | 0.00 | 0 | 48 | 41.31% | 0.87 | 0.01 | -0.22 | 0.12 | 0.07 |
| JLL20250919C00300000 | 300.00 | 12.50 | 15.70 | 0.00 | 0 | 2 | 28.08% | 0.82 | 0.02 | -0.18 | 0.15 | 0.07 |
| JLL20250919C00310000 | 310.00 | 5.20 | 9.10 | 7.00 | 1 | 7 | 27.51% | 0.59 | 0.03 | -0.27 | 0.21 | 0.05 |
| JLL20250919C00320000 | 320.00 | 0.45 | 4.40 | 0.00 | 0 | 0 | 25.10% | 0.32 | 0.03 | -0.22 | 0.20 | 0.03 |
| JLL20250919C00330000 | 330.00 | 0.05 | 3.00 | 0.00 | 0 | 4 | 32.10% | 0.18 | 0.02 | -0.21 | 0.15 | 0.02 |
| JLL20250919C00340000 | 340.00 | 0.05 | 1.10 | 0.00 | 0 | 1 | 31.93% | 0.07 | 0.01 | -0.11 | 0.08 | 0.01 |
| JLL20250919C00350000 | 350.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 44.39% | 0.08 | 0.01 | -0.16 | 0.08 | 0.01 |
| JLL20250919C00360000 | 360.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 51.25% | 0.07 | 0.00 | -0.15 | 0.07 | 0.01 |
| JLL20250919C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 58.50% | 0.06 | 0.00 | -0.16 | 0.06 | 0.01 |
| JLL20250919C00380000 | 380.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 71.22% | 0.07 | 0.00 | -0.22 | 0.07 | 0.01 |
| JLL20250919C00390000 | 390.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 78.46% | 0.06 | 0.00 | -0.23 | 0.07 | 0.01 |
| JLL20250919C00400000 | 400.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 85.37% | 0.06 | 0.00 | -0.23 | 0.06 | 0.01 |
| JLL20250919C00410000 | 410.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 87.00% | 0.04 | 0.00 | -0.19 | 0.05 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JLL20250919P00220000 | 220.00 | 0.00 | 0.05 | 0.00 | 0 | 4 | 72.85% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| JLL20250919P00230000 | 230.00 | 0.00 | 0.35 | 0.00 | 0 | 23 | 80.40% | -0.01 | 0.00 | -0.05 | 0.02 | -0.00 |
| JLL20250919P00240000 | 240.00 | 0.00 | 1.85 | 0.00 | 0 | 100 | 77.31% | -0.02 | 0.00 | -0.09 | 0.03 | -0.00 |
| JLL20250919P00250000 | 250.00 | 0.00 | 0.90 | 0.00 | 0 | 1 | 67.81% | -0.02 | 0.00 | -0.09 | 0.03 | -0.00 |
| JLL20250919P00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 60.89% | -0.04 | 0.00 | -0.11 | 0.04 | -0.00 |
| JLL20250919P00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 55.47% | -0.06 | 0.00 | -0.15 | 0.06 | -0.01 |
| JLL20250919P00280000 | 280.00 | 0.00 | 2.20 | 0.00 | 0 | 4 | 46.42% | -0.08 | 0.01 | -0.16 | 0.08 | -0.01 |
| JLL20250919P00290000 | 290.00 | 0.00 | 2.45 | 0.00 | 0 | 15 | 37.71% | -0.12 | 0.01 | -0.18 | 0.11 | -0.01 |
| JLL20250919P00300000 | 300.00 | 0.15 | 3.50 | 0.00 | 0 | 79 | 30.62% | -0.21 | 0.02 | -0.22 | 0.16 | -0.02 |
| JLL20250919P00310000 | 310.00 | 2.55 | 6.60 | 0.00 | 0 | 0 | 28.03% | -0.41 | 0.03 | -0.28 | 0.21 | -0.03 |
| JLL20250919P00320000 | 320.00 | 8.20 | 10.90 | 0.00 | 0 | 0 | 24.08% | -0.71 | 0.03 | -0.22 | 0.19 | -0.05 |
| JLL20250919P00330000 | 330.00 | 16.90 | 20.30 | 0.00 | 0 | 0 | 29.14% | -0.87 | 0.02 | -0.19 | 0.12 | -0.04 |
| JLL20250919P00340000 | 340.00 | 26.70 | 29.70 | 0.00 | 0 | 0 | 34.38% | -0.94 | 0.01 | -0.15 | 0.07 | -0.03 |
| JLL20250919P00350000 | 350.00 | 36.60 | 39.70 | 0.00 | 0 | 0 | 57.66% | -0.87 | 0.01 | -0.33 | 0.12 | -0.05 |
| JLL20250919P00360000 | 360.00 | 46.30 | 49.70 | 0.00 | 0 | 0 | 65.27% | -0.89 | 0.01 | -0.33 | 0.10 | -0.05 |
| JLL20250919P00370000 | 370.00 | 56.30 | 59.70 | 0.00 | 0 | 0 | 74.05% | -0.90 | 0.00 | -0.34 | 0.10 | -0.05 |
| JLL20250919P00380000 | 380.00 | 66.70 | 69.70 | 0.00 | 0 | 0 | 85.60% | -0.90 | 0.00 | -0.39 | 0.10 | -0.06 |
| JLL20250919P00390000 | 390.00 | 76.30 | 79.70 | 0.00 | 0 | 0 | 91.40% | -0.91 | 0.00 | -0.38 | 0.09 | -0.06 |
| JLL20250919P00400000 | 400.00 | 86.50 | 89.70 | 0.00 | 0 | 0 | 78.48% | -0.97 | 0.00 | -0.17 | 0.04 | -0.03 |
| JLL20250919P00410000 | 410.00 | 96.40 | 99.70 | 0.00 | 0 | 0 | 107.48% | -0.92 | 0.00 | -0.41 | 0.08 | -0.06 |
