Utgång
Calls
för September 16, 2025
Puts
för September 16, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NDSN20250919C00165000 | 165.00 | 59.20 | 63.10 | 0.00 | 0 | 0 | 214.08% | 0.96 | 0.00 | -0.54 | 0.02 | 0.01 |
| NDSN20250919C00170000 | 170.00 | 54.20 | 58.20 | 0.00 | 0 | 0 | 202.04% | 0.95 | 0.00 | -0.59 | 0.02 | 0.01 |
| NDSN20250919C00175000 | 175.00 | 49.40 | 53.10 | 0.00 | 0 | 0 | 185.18% | 0.95 | 0.00 | -0.58 | 0.02 | 0.01 |
| NDSN20250919C00180000 | 180.00 | 45.20 | 47.30 | 0.00 | 0 | 0 | 168.62% | 0.94 | 0.00 | -0.57 | 0.02 | 0.01 |
| NDSN20250919C00185000 | 185.00 | 39.60 | 42.40 | 0.00 | 0 | 0 | 156.10% | 0.93 | 0.00 | -0.61 | 0.03 | 0.01 |
| NDSN20250919C00190000 | 190.00 | 34.70 | 37.30 | 0.00 | 0 | 1 | 136.22% | 0.93 | 0.00 | -0.55 | 0.03 | 0.01 |
| NDSN20250919C00195000 | 195.00 | 29.40 | 33.10 | 0.00 | 0 | 0 | 116.85% | 0.93 | 0.01 | -0.49 | 0.03 | 0.02 |
| NDSN20250919C00200000 | 200.00 | 24.90 | 27.40 | 0.00 | 0 | 0 | 107.31% | 0.91 | 0.01 | -0.56 | 0.03 | 0.02 |
| NDSN20250919C00210000 | 210.00 | 15.10 | 18.30 | 0.00 | 0 | 1 | 76.97% | 0.87 | 0.01 | -0.55 | 0.04 | 0.02 |
| NDSN20250919C00220000 | 220.00 | 4.80 | 8.60 | 0.00 | 0 | 300 | 25.04% | 0.90 | 0.03 | -0.14 | 0.04 | 0.02 |
| NDSN20250919C00230000 | 230.00 | 0.05 | 1.10 | 1.00 | 1 | 190 | 26.10% | 0.26 | 0.06 | -0.30 | 0.07 | 0.00 |
| NDSN20250919C00240000 | 240.00 | 0.00 | 0.25 | 0.00 | 0 | 174 | 36.60% | 0.04 | 0.01 | -0.09 | 0.02 | 0.00 |
| NDSN20250919C00250000 | 250.00 | 0.00 | 0.05 | 0.03 | 2 | 127 | 45.12% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| NDSN20250919C00260000 | 260.00 | 0.00 | 0.05 | 0.00 | 0 | 36 | 60.45% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| NDSN20250919C00270000 | 270.00 | 0.00 | 0.50 | 0.88 | 1 | 9 | 101.69% | 0.03 | 0.00 | -0.19 | 0.02 | 0.00 |
| NDSN20250919C00280000 | 280.00 | 0.00 | 0.50 | 0.84 | 1 | 8 | 118.63% | 0.03 | 0.00 | -0.19 | 0.01 | 0.00 |
| NDSN20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 175.75% | 0.07 | 0.00 | -0.70 | 0.03 | 0.00 |
| NDSN20250919C00300000 | 300.00 | 0.00 | 2.10 | 0.00 | 0 | 11 | 193.74% | 0.07 | 0.00 | -0.71 | 0.03 | 0.00 |
| NDSN20250919C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 210.76% | 0.06 | 0.00 | -0.72 | 0.03 | 0.00 |
| NDSN20250919C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 226.93% | 0.06 | 0.00 | -0.74 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NDSN20250919P00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 204.10% | -0.04 | 0.00 | -0.45 | 0.02 | -0.00 |
| NDSN20250919P00170000 | 170.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 169.71% | -0.03 | 0.00 | -0.28 | 0.01 | -0.00 |
| NDSN20250919P00175000 | 175.00 | 0.00 | 0.05 | 0.00 | 0 | 39 | 107.46% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| NDSN20250919P00180000 | 180.00 | 0.00 | 0.50 | 0.00 | 0 | 51 | 131.06% | -0.02 | 0.00 | -0.19 | 0.01 | -0.00 |
| NDSN20250919P00185000 | 185.00 | 0.00 | 0.05 | 0.02 | 11 | 73 | 86.21% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| NDSN20250919P00190000 | 190.00 | 0.00 | 1.10 | 0.00 | 0 | 55 | 121.36% | -0.05 | 0.00 | -0.36 | 0.02 | -0.00 |
| NDSN20250919P00195000 | 195.00 | 0.00 | 0.50 | 0.00 | 0 | 69 | 91.21% | -0.03 | 0.00 | -0.18 | 0.02 | -0.00 |
| NDSN20250919P00200000 | 200.00 | 0.00 | 1.35 | 0.00 | 0 | 92 | 96.66% | -0.07 | 0.01 | -0.41 | 0.03 | -0.00 |
| NDSN20250919P00210000 | 210.00 | 0.00 | 0.30 | 0.20 | 4 | 117 | 47.08% | -0.04 | 0.01 | -0.11 | 0.02 | -0.00 |
| NDSN20250919P00220000 | 220.00 | 0.10 | 0.70 | 0.65 | 4 | 67 | 28.52% | -0.14 | 0.04 | -0.20 | 0.05 | -0.00 |
| NDSN20250919P00230000 | 230.00 | 4.00 | 6.50 | 0.00 | 0 | 28 | 32.18% | -0.72 | 0.06 | -0.43 | 0.07 | -0.01 |
| NDSN20250919P00240000 | 240.00 | 12.80 | 15.20 | 0.00 | 0 | 1 | 70.38% | -0.82 | 0.02 | -0.68 | 0.05 | -0.01 |
| NDSN20250919P00250000 | 250.00 | 22.70 | 25.30 | 0.00 | 0 | 0 | 78.42% | -0.93 | 0.01 | -0.41 | 0.03 | -0.01 |
| NDSN20250919P00260000 | 260.00 | 32.90 | 35.60 | 0.00 | 0 | 0 | 100.38% | -0.94 | 0.01 | -0.42 | 0.02 | -0.01 |
| NDSN20250919P00270000 | 270.00 | 42.70 | 45.60 | 0.00 | 0 | 0 | 115.36% | -0.96 | 0.00 | -0.36 | 0.02 | -0.01 |
| NDSN20250919P00280000 | 280.00 | 52.60 | 55.60 | 0.00 | 0 | 0 | 154.54% | -0.93 | 0.00 | -0.66 | 0.03 | -0.01 |
| NDSN20250919P00290000 | 290.00 | 62.70 | 65.60 | 0.00 | 0 | 0 | 159.66% | -0.96 | 0.00 | -0.48 | 0.02 | -0.01 |
| NDSN20250919P00300000 | 300.00 | 72.00 | 75.60 | 0.00 | 0 | 0 | 166.84% | -0.97 | 0.00 | -0.37 | 0.01 | -0.01 |
| NDSN20250919P00310000 | 310.00 | 82.00 | 85.60 | 0.00 | 0 | 0 | 182.19% | -0.97 | 0.00 | -0.38 | 0.01 | -0.01 |
| NDSN20250919P00320000 | 320.00 | 92.00 | 95.60 | 0.00 | 0 | 0 | 200.75% | -0.97 | 0.00 | -0.42 | 0.01 | -0.01 |
