Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NEXT20250919P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 690.02% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| NEXT20250919P00002000 | 2.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NEXT20250919P00003000 | 3.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 665.92% | -0.05 | 0.01 | -0.06 | 0.00 | -0.00 |
| NEXT20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 522.81% | -0.07 | 0.01 | -0.06 | 0.00 | -0.00 |
| NEXT20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 416.03% | -0.09 | 0.02 | -0.05 | 0.00 | -0.00 |
| NEXT20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 329.97% | -0.11 | 0.03 | -0.05 | 0.00 | -0.00 |
| NEXT20250919P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 256.74% | -0.14 | 0.05 | -0.05 | 0.00 | -0.00 |
| NEXT20250919P00008000 | 8.00 | 0.00 | 0.25 | 0.00 | 0 | 285 | 127.47% | -0.11 | 0.09 | -0.02 | 0.00 | -0.00 |
| NEXT20250919P00009000 | 9.00 | 0.05 | 0.10 | 0.07 | 10 | 631 | 66.35% | -0.13 | 0.19 | -0.01 | 0.00 | -0.00 |
| NEXT20250919P00010000 | 10.00 | 0.35 | 0.45 | 0.40 | 52 | 4,198 | 58.09% | -0.43 | 0.41 | -0.02 | 0.01 | -0.00 |
| NEXT20250919P00011000 | 11.00 | 1.10 | 1.20 | 0.00 | 0 | 10,317 | 65.88% | -0.77 | 0.30 | -0.02 | 0.01 | -0.00 |
| NEXT20250919P00012000 | 12.00 | 2.00 | 2.20 | 1.85 | 1 | 77 | 68.22% | -0.95 | 0.14 | -0.01 | 0.00 | -0.00 |
| NEXT20250919P00013000 | 13.00 | 3.00 | 3.20 | 0.00 | 0 | 22 | 122.41% | -0.88 | 0.11 | -0.02 | 0.00 | -0.00 |
| NEXT20250919P00014000 | 14.00 | 2.80 | 4.30 | 0.00 | 0 | 0 | 174.66% | -0.84 | 0.09 | -0.04 | 0.00 | -0.00 |
| NEXT20250919P00015000 | 15.00 | 4.60 | 5.20 | 0.00 | 0 | 0 | 198.14% | -0.85 | 0.07 | -0.04 | 0.00 | -0.00 |
| NEXT20250919P00016000 | 16.00 | 5.70 | 7.50 | 0.00 | 0 | 0 | 219.26% | -0.86 | 0.06 | -0.04 | 0.00 | -0.00 |
| NEXT20250919P00017000 | 17.00 | 6.80 | 7.30 | 0.00 | 0 | 0 | 238.47% | -0.87 | 0.06 | -0.04 | 0.00 | -0.00 |
| NEXT20250919P00018000 | 18.00 | 7.90 | 8.30 | 0.00 | 0 | 0 | 256.11% | -0.88 | 0.05 | -0.04 | 0.00 | -0.00 |
| NEXT20250919P00019000 | 19.00 | 8.90 | 9.30 | 0.00 | 0 | 0 | 272.44% | -0.88 | 0.05 | -0.04 | 0.00 | -0.00 |
| NEXT20250919P00020000 | 20.00 | 9.90 | 10.30 | 0.00 | 0 | 0 | 287.63% | -0.89 | 0.04 | -0.05 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NEXT20250919C00001000 | 1.00 | 8.50 | 10.00 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NEXT20250919C00002000 | 2.00 | 7.50 | 9.00 | 0.00 | 0 | 0 | 649.25% | 0.98 | 0.00 | -0.02 | 0.00 | 0.00 |
| NEXT20250919C00003000 | 3.00 | 6.50 | 8.00 | 0.00 | 0 | 0 | 490.24% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| NEXT20250919C00004000 | 4.00 | 5.50 | 7.00 | 0.00 | 0 | 0 | 382.30% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| NEXT20250919C00005000 | 5.00 | 4.70 | 5.80 | 0.00 | 0 | 0 | 300.16% | 0.96 | 0.02 | -0.02 | 0.00 | 0.00 |
| NEXT20250919C00006000 | 6.00 | 3.70 | 4.80 | 0.00 | 0 | 0 | 233.24% | 0.94 | 0.03 | -0.02 | 0.00 | 0.00 |
| NEXT20250919C00007000 | 7.00 | 2.80 | 3.00 | 3.30 | 5 | 0 | 118.01% | 0.98 | 0.03 | -0.00 | 0.00 | 0.00 |
| NEXT20250919C00008000 | 8.00 | 1.90 | 2.05 | 0.00 | 0 | 5 | 95.53% | 0.94 | 0.07 | -0.01 | 0.00 | 0.00 |
| NEXT20250919C00009000 | 9.00 | 1.00 | 1.10 | 1.05 | 76 | 352 | 44.42% | 0.95 | 0.14 | -0.00 | 0.00 | 0.00 |
| NEXT20250919C00010000 | 10.00 | 0.35 | 0.40 | 0.40 | 11,290 | 8,910 | 53.09% | 0.58 | 0.44 | -0.02 | 0.01 | 0.00 |
| NEXT20250919C00011000 | 11.00 | 0.10 | 0.25 | 0.15 | 324 | 6,795 | 74.86% | 0.28 | 0.27 | -0.02 | 0.01 | 0.00 |
| NEXT20250919C00012000 | 12.00 | 0.05 | 0.15 | 0.10 | 627 | 12,988 | 88.54% | 0.14 | 0.15 | -0.02 | 0.00 | 0.00 |
| NEXT20250919C00013000 | 13.00 | 0.00 | 0.05 | 0.05 | 112 | 16,392 | 85.12% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| NEXT20250919C00014000 | 14.00 | 0.00 | 0.20 | 0.00 | 0 | 1,614 | 139.24% | 0.10 | 0.08 | -0.02 | 0.00 | 0.00 |
| NEXT20250919C00015000 | 15.00 | 0.00 | 0.15 | 0.00 | 0 | 95 | 150.27% | 0.08 | 0.06 | -0.02 | 0.00 | 0.00 |
| NEXT20250919C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 254.40% | 0.20 | 0.06 | -0.06 | 0.00 | 0.00 |
| NEXT20250919C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 274.81% | 0.19 | 0.06 | -0.06 | 0.00 | 0.00 |
| NEXT20250919C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 44 | 293.49% | 0.18 | 0.05 | -0.06 | 0.00 | 0.00 |
| NEXT20250919C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 310.71% | 0.17 | 0.05 | -0.06 | 0.00 | 0.00 |
| NEXT20250919C00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 326.69% | 0.17 | 0.05 | -0.07 | 0.00 | 0.00 |
