Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NBIS20250919C00081000 | 81.00 | 9.80 | 10.20 | 8.53 | 10 | 252 | 68.19% | 0.86 | 0.03 | -0.13 | 0.03 | 0.01 |
| NBIS20250919C00082000 | 82.00 | 8.60 | 9.60 | 9.70 | 1 | 78 | 54.81% | 0.88 | 0.03 | -0.09 | 0.02 | 0.01 |
| NBIS20250919C00083000 | 83.00 | 7.60 | 8.80 | 7.21 | 202 | 228 | 70.24% | 0.79 | 0.03 | -0.18 | 0.04 | 0.01 |
| NBIS20250919C00084000 | 84.00 | 7.20 | 8.20 | 5.10 | 26 | 0 | 70.05% | 0.76 | 0.04 | -0.20 | 0.04 | 0.01 |
| NBIS20250919C00085000 | 85.00 | 6.40 | 7.00 | 6.75 | 415 | 2,894 | 71.31% | 0.71 | 0.04 | -0.22 | 0.04 | 0.01 |
| NBIS20250919C00086000 | 86.00 | 6.00 | 6.30 | 6.15 | 82 | 5 | 75.73% | 0.66 | 0.04 | -0.25 | 0.05 | 0.01 |
| NBIS20250919C00087000 | 87.00 | 4.80 | 5.90 | 4.90 | 457 | 5 | 72.63% | 0.63 | 0.04 | -0.25 | 0.05 | 0.01 |
| NBIS20250919C00088000 | 88.00 | 4.80 | 5.00 | 4.80 | 624 | 50 | 72.06% | 0.58 | 0.04 | -0.26 | 0.05 | 0.01 |
| NBIS20250919C00088500 | 88.50 | 4.50 | 5.10 | 4.70 | 1,124 | 295 | 74.31% | 0.56 | 0.04 | -0.27 | 0.05 | 0.01 |
| NBIS20250919C00089000 | 89.00 | 4.30 | 4.60 | 4.40 | 272 | 70 | 72.37% | 0.54 | 0.04 | -0.26 | 0.05 | 0.01 |
| NBIS20250919C00090000 | 90.00 | 3.80 | 4.00 | 3.90 | 5,668 | 2,091 | 74.05% | 0.50 | 0.04 | -0.27 | 0.05 | 0.01 |
| NBIS20250919C00091000 | 91.00 | 3.30 | 3.50 | 3.49 | 277 | 142 | 74.73% | 0.46 | 0.04 | -0.27 | 0.05 | 0.01 |
| NBIS20250919C00091500 | 91.50 | 3.10 | 3.30 | 3.20 | 173 | 48 | 75.68% | 0.44 | 0.04 | -0.27 | 0.05 | 0.01 |
| NBIS20250919C00092000 | 92.00 | 2.90 | 3.10 | 3.00 | 987 | 888 | 75.00% | 0.41 | 0.04 | -0.27 | 0.05 | 0.01 |
| NBIS20250919C00092500 | 92.50 | 2.75 | 2.95 | 2.75 | 1,548 | 68 | 75.76% | 0.40 | 0.04 | -0.27 | 0.05 | 0.01 |
| NBIS20250919C00093000 | 93.00 | 2.55 | 2.75 | 2.73 | 747 | 495 | 76.15% | 0.38 | 0.04 | -0.26 | 0.05 | 0.01 |
| NBIS20250919C00093500 | 93.50 | 2.40 | 2.75 | 2.05 | 72 | 108 | 76.53% | 0.36 | 0.04 | -0.26 | 0.05 | 0.01 |
| NBIS20250919C00094000 | 94.00 | 2.25 | 2.40 | 2.30 | 400 | 252 | 76.56% | 0.34 | 0.04 | -0.25 | 0.05 | 0.01 |
| NBIS20250919C00095000 | 95.00 | 2.05 | 2.10 | 2.05 | 6,782 | 4,253 | 78.00% | 0.31 | 0.04 | -0.25 | 0.04 | 0.00 |
| NBIS20250919C00096000 | 96.00 | 1.75 | 1.90 | 1.82 | 342 | 192 | 78.72% | 0.28 | 0.03 | -0.24 | 0.04 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NBIS20250919P00081000 | 81.00 | 0.55 | 0.60 | 0.60 | 142 | 283 | 71.39% | -0.15 | 0.03 | -0.14 | 0.03 | -0.00 |
| NBIS20250919P00082000 | 82.00 | 0.70 | 0.80 | 0.81 | 172 | 317 | 71.78% | -0.18 | 0.03 | -0.17 | 0.03 | -0.00 |
| NBIS20250919P00083000 | 83.00 | 0.90 | 1.00 | 1.10 | 1,143 | 816 | 71.76% | -0.21 | 0.03 | -0.19 | 0.04 | -0.00 |
| NBIS20250919P00084000 | 84.00 | 1.10 | 1.20 | 1.17 | 213 | 191 | 69.54% | -0.24 | 0.04 | -0.20 | 0.04 | -0.00 |
| NBIS20250919P00085000 | 85.00 | 1.35 | 1.45 | 1.41 | 2,377 | 3,500 | 72.02% | -0.29 | 0.04 | -0.22 | 0.04 | -0.00 |
| NBIS20250919P00086000 | 86.00 | 1.65 | 1.80 | 1.70 | 459 | 440 | 72.21% | -0.33 | 0.04 | -0.24 | 0.04 | -0.01 |
| NBIS20250919P00087000 | 87.00 | 2.00 | 2.15 | 2.10 | 433 | 181 | 72.99% | -0.37 | 0.04 | -0.25 | 0.05 | -0.01 |
| NBIS20250919P00088000 | 88.00 | 2.40 | 2.55 | 2.50 | 254 | 263 | 74.25% | -0.42 | 0.04 | -0.27 | 0.05 | -0.01 |
| NBIS20250919P00088500 | 88.50 | 2.60 | 2.80 | 3.20 | 134 | 25 | 74.15% | -0.44 | 0.04 | -0.27 | 0.05 | -0.01 |
| NBIS20250919P00089000 | 89.00 | 2.85 | 3.00 | 2.95 | 152 | 109 | 73.23% | -0.46 | 0.04 | -0.27 | 0.05 | -0.01 |
| NBIS20250919P00090000 | 90.00 | 3.30 | 3.50 | 3.42 | 1,621 | 1,756 | 74.67% | -0.50 | 0.04 | -0.27 | 0.05 | -0.01 |
| NBIS20250919P00091000 | 91.00 | 3.90 | 4.10 | 4.00 | 97 | 104 | 75.35% | -0.55 | 0.04 | -0.27 | 0.05 | -0.01 |
| NBIS20250919P00091500 | 91.50 | 4.10 | 4.40 | 4.30 | 32 | 24 | 73.46% | -0.57 | 0.04 | -0.26 | 0.05 | -0.01 |
| NBIS20250919P00092000 | 92.00 | 4.40 | 5.70 | 4.64 | 161 | 294 | 76.37% | -0.58 | 0.04 | -0.27 | 0.05 | -0.01 |
| NBIS20250919P00092500 | 92.50 | 4.80 | 5.00 | 5.90 | 22 | 100 | 80.04% | -0.60 | 0.04 | -0.28 | 0.05 | -0.01 |
| NBIS20250919P00093000 | 93.00 | 5.10 | 7.30 | 6.10 | 47 | 67 | 79.66% | -0.62 | 0.04 | -0.28 | 0.05 | -0.01 |
| NBIS20250919P00093500 | 93.50 | 5.40 | 5.70 | 0.00 | 0 | 0 | 82.00% | -0.63 | 0.04 | -0.28 | 0.05 | -0.01 |
| NBIS20250919P00094000 | 94.00 | 5.80 | 7.30 | 6.65 | 46 | 210 | 76.88% | -0.66 | 0.04 | -0.26 | 0.05 | -0.01 |
| NBIS20250919P00095000 | 95.00 | 6.40 | 6.70 | 7.61 | 156 | 1,531 | 78.65% | -0.69 | 0.04 | -0.25 | 0.04 | -0.01 |
| NBIS20250919P00096000 | 96.00 | 7.20 | 7.50 | 8.15 | 5 | 20 | 84.73% | -0.71 | 0.03 | -0.26 | 0.04 | -0.01 |
