Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MNDY20250919C00145000 | 145.00 | 43.70 | 50.00 | 0.00 | 0 | 1 | 106.53% | 0.97 | 0.00 | -0.11 | 0.02 | 0.03 |
| MNDY20250919C00150000 | 150.00 | 38.00 | 46.00 | 0.00 | 0 | 67 | 115.05% | 0.94 | 0.00 | -0.24 | 0.03 | 0.03 |
| MNDY20250919C00155000 | 155.00 | 32.80 | 40.90 | 0.00 | 0 | 9 | 102.08% | 0.93 | 0.00 | -0.23 | 0.03 | 0.03 |
| MNDY20250919C00160000 | 160.00 | 28.20 | 35.90 | 0.00 | 0 | 41 | 107.73% | 0.89 | 0.01 | -0.37 | 0.05 | 0.03 |
| MNDY20250919C00165000 | 165.00 | 23.30 | 29.00 | 0.00 | 0 | 3 | 81.14% | 0.90 | 0.01 | -0.25 | 0.04 | 0.03 |
| MNDY20250919C00170000 | 170.00 | 21.50 | 25.20 | 22.15 | 7 | 114 | 58.08% | 0.92 | 0.01 | -0.15 | 0.04 | 0.03 |
| MNDY20250919C00175000 | 175.00 | 17.60 | 18.90 | 17.83 | 13 | 272 | 59.43% | 0.85 | 0.01 | -0.26 | 0.06 | 0.03 |
| MNDY20250919C00180000 | 180.00 | 13.10 | 14.90 | 13.90 | 20 | 550 | 53.96% | 0.78 | 0.02 | -0.30 | 0.08 | 0.03 |
| MNDY20250919C00185000 | 185.00 | 9.20 | 10.30 | 8.50 | 7 | 735 | 50.94% | 0.66 | 0.03 | -0.36 | 0.10 | 0.02 |
| MNDY20250919C00190000 | 190.00 | 6.40 | 7.00 | 6.50 | 32 | 696 | 52.92% | 0.52 | 0.03 | -0.41 | 0.11 | 0.02 |
| MNDY20250919C00195000 | 195.00 | 4.00 | 4.60 | 4.10 | 156 | 757 | 54.28% | 0.38 | 0.03 | -0.40 | 0.10 | 0.01 |
| MNDY20250919C00200000 | 200.00 | 2.40 | 2.80 | 2.50 | 47 | 1,100 | 53.91% | 0.26 | 0.02 | -0.33 | 0.09 | 0.01 |
| MNDY20250919C00210000 | 210.00 | 0.75 | 1.05 | 0.75 | 67 | 2,642 | 55.89% | 0.11 | 0.01 | -0.19 | 0.05 | 0.00 |
| MNDY20250919C00220000 | 220.00 | 0.25 | 0.40 | 0.31 | 4 | 433 | 62.29% | 0.05 | 0.01 | -0.11 | 0.03 | 0.00 |
| MNDY20250919C00230000 | 230.00 | 0.10 | 0.60 | 0.12 | 12 | 248 | 63.77% | 0.02 | 0.00 | -0.04 | 0.01 | 0.00 |
| MNDY20250919C00240000 | 240.00 | 0.00 | 1.00 | 0.00 | 0 | 227 | 97.82% | 0.05 | 0.00 | -0.17 | 0.03 | 0.00 |
| MNDY20250919C00250000 | 250.00 | 0.00 | 0.90 | 0.00 | 0 | 336 | 109.02% | 0.04 | 0.00 | -0.16 | 0.02 | 0.00 |
| MNDY20250919C00260000 | 260.00 | 0.00 | 0.05 | 0.00 | 0 | 463 | 83.30% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| MNDY20250919C00270000 | 270.00 | 0.00 | 0.05 | 0.00 | 0 | 67 | 92.12% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| MNDY20250919C00280000 | 280.00 | 0.00 | 0.05 | 0.00 | 0 | 229 | 100.52% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MNDY20250919P00145000 | 145.00 | 0.00 | 0.10 | 0.09 | 91 | 266 | 75.23% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| MNDY20250919P00150000 | 150.00 | 0.05 | 0.70 | 0.00 | 0 | 2,033 | 91.10% | -0.03 | 0.00 | -0.09 | 0.02 | -0.00 |
| MNDY20250919P00155000 | 155.00 | 0.10 | 0.70 | 0.00 | 0 | 417 | 80.30% | -0.03 | 0.00 | -0.09 | 0.02 | -0.00 |
| MNDY20250919P00160000 | 160.00 | 0.10 | 0.40 | 0.27 | 6 | 289 | 68.38% | -0.03 | 0.00 | -0.08 | 0.02 | -0.00 |
| MNDY20250919P00165000 | 165.00 | 0.25 | 0.45 | 0.39 | 5 | 506 | 65.00% | -0.05 | 0.01 | -0.13 | 0.03 | -0.00 |
| MNDY20250919P00170000 | 170.00 | 0.45 | 0.70 | 0.60 | 115 | 750 | 60.66% | -0.09 | 0.01 | -0.17 | 0.04 | -0.00 |
| MNDY20250919P00175000 | 175.00 | 0.80 | 1.10 | 1.05 | 19 | 596 | 56.96% | -0.14 | 0.01 | -0.24 | 0.06 | -0.01 |
| MNDY20250919P00180000 | 180.00 | 1.55 | 1.95 | 2.00 | 32 | 350 | 55.04% | -0.23 | 0.02 | -0.32 | 0.08 | -0.01 |
| MNDY20250919P00185000 | 185.00 | 2.45 | 3.10 | 2.78 | 104 | 475 | 53.15% | -0.34 | 0.03 | -0.38 | 0.10 | -0.01 |
| MNDY20250919P00190000 | 190.00 | 4.30 | 4.90 | 5.50 | 69 | 179 | 53.55% | -0.48 | 0.03 | -0.42 | 0.11 | -0.02 |
| MNDY20250919P00195000 | 195.00 | 6.60 | 7.80 | 0.00 | 0 | 108 | 52.96% | -0.62 | 0.03 | -0.39 | 0.10 | -0.02 |
| MNDY20250919P00200000 | 200.00 | 7.20 | 11.10 | 0.00 | 0 | 154 | 56.36% | -0.73 | 0.02 | -0.36 | 0.09 | -0.02 |
| MNDY20250919P00210000 | 210.00 | 15.30 | 23.00 | 20.80 | 14 | 2,049 | 54.49% | -0.90 | 0.01 | -0.17 | 0.05 | -0.02 |
| MNDY20250919P00220000 | 220.00 | 24.60 | 32.40 | 0.00 | 0 | 30 | 106.29% | -0.82 | 0.01 | -0.52 | 0.07 | -0.03 |
| MNDY20250919P00230000 | 230.00 | 34.50 | 42.30 | 0.00 | 0 | 6 | 139.49% | -0.81 | 0.01 | -0.70 | 0.07 | -0.03 |
| MNDY20250919P00240000 | 240.00 | 46.70 | 52.10 | 0.00 | 0 | 1 | 85.52% | -0.97 | 0.00 | -0.09 | 0.02 | -0.02 |
| MNDY20250919P00250000 | 250.00 | 56.60 | 62.10 | 0.00 | 0 | 1 | 94.21% | -0.98 | 0.00 | -0.07 | 0.01 | -0.02 |
| MNDY20250919P00260000 | 260.00 | 64.70 | 72.00 | 0.00 | 0 | 5 | 195.35% | -0.84 | 0.00 | -0.85 | 0.06 | -0.04 |
| MNDY20250919P00270000 | 270.00 | 76.80 | 82.00 | 0.00 | 0 | 0 | 203.87% | -0.86 | 0.00 | -0.81 | 0.06 | -0.04 |
| MNDY20250919P00280000 | 280.00 | 86.30 | 92.10 | 0.00 | 0 | 1 | 226.81% | -0.86 | 0.00 | -0.92 | 0.06 | -0.04 |
