Utgång
Calls
för September 16, 2025
Puts
för September 16, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NFLX20250919C01180000 | 1,180.00 | 27.10 | 28.00 | 27.50 | 205 | 957 | 34.41% | 0.74 | 0.01 | -2.12 | 0.36 | 0.07 |
| NFLX20250919C01182500 | 1,182.50 | 25.20 | 26.10 | 27.15 | 63 | 89 | 34.13% | 0.72 | 0.01 | -2.20 | 0.37 | 0.07 |
| NFLX20250919C01185000 | 1,185.00 | 23.55 | 24.30 | 24.40 | 206 | 387 | 33.91% | 0.70 | 0.01 | -2.28 | 0.38 | 0.07 |
| NFLX20250919C01187500 | 1,187.50 | 21.75 | 22.65 | 23.75 | 110 | 380 | 33.44% | 0.68 | 0.01 | -2.34 | 0.40 | 0.07 |
| NFLX20250919C01190000 | 1,190.00 | 20.20 | 21.00 | 20.65 | 628 | 647 | 33.45% | 0.65 | 0.01 | -2.42 | 0.41 | 0.06 |
| NFLX20250919C01192500 | 1,192.50 | 18.65 | 19.50 | 20.80 | 52 | 196 | 33.31% | 0.63 | 0.01 | -2.48 | 0.42 | 0.06 |
| NFLX20250919C01195000 | 1,195.00 | 17.25 | 17.95 | 17.45 | 277 | 464 | 33.26% | 0.60 | 0.01 | -2.54 | 0.42 | 0.06 |
| NFLX20250919C01197500 | 1,197.50 | 15.75 | 16.45 | 17.36 | 73 | 291 | 33.00% | 0.57 | 0.01 | -2.57 | 0.43 | 0.06 |
| NFLX20250919C01200000 | 1,200.00 | 14.30 | 15.10 | 14.77 | 2,999 | 3,052 | 32.64% | 0.55 | 0.01 | -2.57 | 0.43 | 0.05 |
| NFLX20250919C01202500 | 1,202.50 | 13.15 | 13.85 | 13.50 | 645 | 169 | 32.75% | 0.52 | 0.01 | -2.60 | 0.44 | 0.05 |
| NFLX20250919C01205000 | 1,205.00 | 12.15 | 12.40 | 12.25 | 1,405 | 521 | 32.66% | 0.49 | 0.01 | -2.59 | 0.44 | 0.05 |
| NFLX20250919C01207500 | 1,207.50 | 10.95 | 11.50 | 11.05 | 492 | 270 | 32.63% | 0.46 | 0.01 | -2.58 | 0.44 | 0.05 |
| NFLX20250919C01210000 | 1,210.00 | 10.00 | 10.40 | 10.10 | 1,380 | 1,029 | 32.61% | 0.44 | 0.01 | -2.55 | 0.43 | 0.04 |
| NFLX20250919C01212500 | 1,212.50 | 9.00 | 9.45 | 10.06 | 136 | 633 | 32.55% | 0.41 | 0.01 | -2.50 | 0.43 | 0.04 |
| NFLX20250919C01215000 | 1,215.00 | 8.15 | 8.35 | 8.15 | 683 | 416 | 32.57% | 0.38 | 0.01 | -2.44 | 0.42 | 0.04 |
| NFLX20250919C01217500 | 1,217.50 | 7.35 | 7.70 | 8.13 | 159 | 204 | 32.61% | 0.36 | 0.01 | -2.38 | 0.41 | 0.03 |
| NFLX20250919C01220000 | 1,220.00 | 6.65 | 6.95 | 6.77 | 872 | 1,874 | 32.63% | 0.33 | 0.01 | -2.30 | 0.40 | 0.03 |
| NFLX20250919C01222500 | 1,222.50 | 5.90 | 6.20 | 6.35 | 75 | 286 | 32.68% | 0.31 | 0.01 | -2.21 | 0.39 | 0.03 |
| NFLX20250919C01225000 | 1,225.00 | 5.30 | 5.65 | 5.39 | 273 | 867 | 32.70% | 0.28 | 0.01 | -2.12 | 0.37 | 0.03 |
| NFLX20250919C01227500 | 1,227.50 | 4.75 | 5.10 | 4.95 | 161 | 217 | 32.78% | 0.26 | 0.01 | -2.02 | 0.36 | 0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NFLX20250919P01180000 | 1,180.00 | 5.95 | 6.20 | 6.10 | 792 | 2,860 | 33.61% | -0.26 | 0.01 | -2.05 | 0.35 | -0.02 |
| NFLX20250919P01182500 | 1,182.50 | 6.60 | 7.00 | 6.85 | 116 | 203 | 33.44% | -0.28 | 0.01 | -2.15 | 0.37 | -0.03 |
| NFLX20250919P01185000 | 1,185.00 | 7.30 | 7.85 | 7.52 | 360 | 731 | 33.25% | -0.30 | 0.01 | -2.23 | 0.38 | -0.03 |
| NFLX20250919P01187500 | 1,187.50 | 8.15 | 8.60 | 7.70 | 72 | 360 | 33.05% | -0.32 | 0.01 | -2.31 | 0.39 | -0.03 |
| NFLX20250919P01190000 | 1,190.00 | 9.00 | 9.40 | 9.19 | 609 | 867 | 32.89% | -0.35 | 0.01 | -2.38 | 0.41 | -0.03 |
| NFLX20250919P01192500 | 1,192.50 | 9.85 | 10.40 | 10.10 | 114 | 267 | 32.70% | -0.37 | 0.01 | -2.44 | 0.42 | -0.03 |
| NFLX20250919P01195000 | 1,195.00 | 10.85 | 11.40 | 11.03 | 539 | 574 | 32.54% | -0.40 | 0.01 | -2.49 | 0.42 | -0.04 |
| NFLX20250919P01197500 | 1,197.50 | 11.90 | 12.55 | 12.22 | 338 | 329 | 32.39% | -0.43 | 0.01 | -2.53 | 0.43 | -0.04 |
| NFLX20250919P01200000 | 1,200.00 | 13.10 | 13.60 | 13.39 | 1,468 | 2,686 | 32.27% | -0.45 | 0.01 | -2.55 | 0.43 | -0.04 |
| NFLX20250919P01202500 | 1,202.50 | 14.25 | 14.95 | 14.50 | 248 | 252 | 32.16% | -0.48 | 0.01 | -2.56 | 0.44 | -0.04 |
| NFLX20250919P01205000 | 1,205.00 | 15.75 | 16.40 | 16.00 | 467 | 466 | 32.16% | -0.51 | 0.01 | -2.56 | 0.44 | -0.05 |
| NFLX20250919P01207500 | 1,207.50 | 16.95 | 17.75 | 15.00 | 237 | 183 | 32.24% | -0.54 | 0.01 | -2.55 | 0.44 | -0.05 |
| NFLX20250919P01210000 | 1,210.00 | 18.40 | 19.25 | 18.80 | 208 | 585 | 32.16% | -0.57 | 0.01 | -2.52 | 0.43 | -0.05 |
| NFLX20250919P01212500 | 1,212.50 | 19.85 | 20.80 | 18.00 | 14 | 121 | 32.03% | -0.59 | 0.01 | -2.46 | 0.43 | -0.05 |
| NFLX20250919P01215000 | 1,215.00 | 21.55 | 22.50 | 22.03 | 51 | 468 | 32.09% | -0.62 | 0.01 | -2.41 | 0.42 | -0.05 |
| NFLX20250919P01217500 | 1,217.50 | 23.10 | 24.10 | 23.67 | 82 | 127 | 31.82% | -0.65 | 0.01 | -2.32 | 0.41 | -0.05 |
| NFLX20250919P01220000 | 1,220.00 | 24.80 | 26.10 | 25.45 | 168 | 777 | 32.17% | -0.67 | 0.01 | -2.27 | 0.40 | -0.06 |
| NFLX20250919P01222500 | 1,222.50 | 26.60 | 27.90 | 0.00 | 0 | 161 | 32.32% | -0.70 | 0.01 | -2.19 | 0.38 | -0.06 |
| NFLX20250919P01225000 | 1,225.00 | 28.60 | 29.80 | 25.79 | 47 | 336 | 32.12% | -0.72 | 0.01 | -2.08 | 0.37 | -0.06 |
| NFLX20250919P01227500 | 1,227.50 | 30.45 | 31.75 | 29.27 | 4 | 91 | 32.38% | -0.74 | 0.01 | -1.99 | 0.35 | -0.06 |
