Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTES20250919P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 170 | 168.42% | -0.04 | 0.00 | -0.22 | 0.02 | -0.00 |
| NTES20250919P00110000 | 110.00 | 0.00 | 0.10 | 0.00 | 0 | 256 | 99.33% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| NTES20250919P00115000 | 115.00 | 0.00 | 1.30 | 0.00 | 0 | 93 | 132.89% | -0.05 | 0.00 | -0.20 | 0.02 | -0.00 |
| NTES20250919P00120000 | 120.00 | 0.00 | 0.40 | 0.02 | 1 | 727 | 92.48% | -0.03 | 0.00 | -0.08 | 0.01 | -0.00 |
| NTES20250919P00125000 | 125.00 | 0.00 | 1.35 | 0.00 | 0 | 1,145 | 101.50% | -0.07 | 0.01 | -0.19 | 0.03 | -0.00 |
| NTES20250919P00130000 | 130.00 | 0.00 | 0.15 | 0.04 | 3 | 814 | 52.87% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| NTES20250919P00135000 | 135.00 | 0.00 | 0.20 | 0.10 | 1 | 370 | 46.66% | -0.03 | 0.01 | -0.04 | 0.01 | -0.00 |
| NTES20250919P00140000 | 140.00 | 0.00 | 0.50 | 0.25 | 11 | 451 | 41.91% | -0.06 | 0.01 | -0.07 | 0.03 | -0.00 |
| NTES20250919P00145000 | 145.00 | 0.55 | 0.80 | 0.75 | 10 | 75 | 39.03% | -0.16 | 0.03 | -0.14 | 0.05 | -0.00 |
| NTES20250919P00150000 | 150.00 | 1.75 | 2.05 | 2.00 | 129 | 81 | 38.64% | -0.36 | 0.05 | -0.23 | 0.08 | -0.01 |
| NTES20250919P00155000 | 155.00 | 4.20 | 4.60 | 4.60 | 10 | 1 | 38.54% | -0.60 | 0.05 | -0.23 | 0.08 | -0.02 |
| NTES20250919P00160000 | 160.00 | 6.60 | 9.30 | 0.00 | 0 | 0 | 40.55% | -0.79 | 0.03 | -0.18 | 0.06 | -0.02 |
| NTES20250919P00165000 | 165.00 | 10.60 | 14.60 | 0.00 | 0 | 0 | 46.93% | -0.88 | 0.02 | -0.14 | 0.04 | -0.02 |
| NTES20250919P00170000 | 170.00 | 15.50 | 19.30 | 0.00 | 0 | 0 | 60.50% | -0.89 | 0.01 | -0.17 | 0.04 | -0.02 |
| NTES20250919P00175000 | 175.00 | 20.40 | 24.20 | 0.00 | 0 | 0 | 65.49% | -0.93 | 0.01 | -0.13 | 0.03 | -0.02 |
| NTES20250919P00180000 | 180.00 | 25.40 | 29.30 | 0.00 | 0 | 0 | 68.73% | -0.96 | 0.01 | -0.09 | 0.02 | -0.01 |
| NTES20250919P00185000 | 185.00 | 30.40 | 34.20 | 0.00 | 0 | 0 | 82.96% | -0.95 | 0.01 | -0.13 | 0.02 | -0.02 |
| NTES20250919P00190000 | 190.00 | 35.60 | 39.00 | 0.00 | 0 | 0 | 70.82% | -0.99 | 0.00 | -0.03 | 0.00 | -0.01 |
| NTES20250919P00195000 | 195.00 | 40.40 | 44.30 | 0.00 | 0 | 0 | 77.96% | -0.99 | 0.00 | -0.03 | 0.00 | -0.01 |
| NTES20250919P00200000 | 200.00 | 45.50 | 49.20 | 0.00 | 0 | 0 | 151.48% | -0.88 | 0.01 | -0.44 | 0.04 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTES20250919C00105000 | 105.00 | 45.80 | 49.70 | 0.00 | 0 | 53 | 179.42% | 0.95 | 0.00 | -0.27 | 0.02 | 0.02 |
| NTES20250919C00110000 | 110.00 | 40.70 | 44.70 | 0.00 | 0 | 10 | 175.94% | 0.93 | 0.00 | -0.34 | 0.03 | 0.02 |
| NTES20250919C00115000 | 115.00 | 35.70 | 39.70 | 0.00 | 0 | 86 | 146.68% | 0.93 | 0.00 | -0.27 | 0.03 | 0.02 |
| NTES20250919C00120000 | 120.00 | 31.90 | 33.20 | 32.55 | 2 | 351 | 87.27% | 0.98 | 0.00 | -0.05 | 0.01 | 0.02 |
| NTES20250919C00125000 | 125.00 | 26.90 | 29.80 | 0.00 | 0 | 526 | 78.03% | 0.97 | 0.00 | -0.07 | 0.01 | 0.02 |
| NTES20250919C00130000 | 130.00 | 21.70 | 23.00 | 0.00 | 0 | 921 | 65.00% | 0.97 | 0.01 | -0.06 | 0.02 | 0.02 |
| NTES20250919C00135000 | 135.00 | 17.70 | 18.20 | 16.21 | 9 | 643 | 56.52% | 0.95 | 0.01 | -0.08 | 0.02 | 0.02 |
| NTES20250919C00140000 | 140.00 | 12.80 | 13.40 | 13.20 | 25 | 1,397 | 38.89% | 0.95 | 0.01 | -0.06 | 0.02 | 0.02 |
| NTES20250919C00145000 | 145.00 | 8.40 | 8.80 | 8.40 | 30 | 1,060 | 40.80% | 0.83 | 0.03 | -0.16 | 0.05 | 0.02 |
| NTES20250919C00150000 | 150.00 | 4.80 | 5.00 | 4.80 | 11 | 605 | 38.04% | 0.64 | 0.05 | -0.22 | 0.08 | 0.02 |
| NTES20250919C00155000 | 155.00 | 2.15 | 2.45 | 2.20 | 59 | 724 | 38.53% | 0.40 | 0.05 | -0.23 | 0.08 | 0.01 |
| NTES20250919C00160000 | 160.00 | 0.90 | 1.05 | 1.00 | 14 | 245 | 39.56% | 0.21 | 0.03 | -0.17 | 0.06 | 0.01 |
| NTES20250919C00165000 | 165.00 | 0.00 | 0.50 | 0.32 | 1 | 24 | 41.35% | 0.10 | 0.02 | -0.10 | 0.04 | 0.00 |
| NTES20250919C00170000 | 170.00 | 0.00 | 0.30 | 0.10 | 8 | 205 | 36.50% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| NTES20250919C00175000 | 175.00 | 0.00 | 2.00 | 0.00 | 0 | 5 | 72.73% | 0.10 | 0.01 | -0.18 | 0.04 | 0.00 |
| NTES20250919C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 83.50% | 0.09 | 0.01 | -0.19 | 0.03 | 0.00 |
| NTES20250919C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 93.67% | 0.08 | 0.01 | -0.20 | 0.03 | 0.00 |
| NTES20250919C00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 103.31% | 0.07 | 0.01 | -0.21 | 0.03 | 0.00 |
| NTES20250919C00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 112.49% | 0.07 | 0.01 | -0.21 | 0.03 | 0.00 |
| NTES20250919C00200000 | 200.00 | 0.00 | 0.30 | 0.00 | 0 | 7 | 93.20% | 0.02 | 0.00 | -0.06 | 0.01 | 0.00 |
