Utgång
Calls
för September 08, 2025
Puts
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTNX20250919C00052500 | 52.50 | 21.40 | 24.60 | 0.00 | 0 | 0 | 127.68% | 0.96 | 0.01 | -0.06 | 0.01 | 0.01 |
| NTNX20250919C00055000 | 55.00 | 19.20 | 21.80 | 0.00 | 0 | 3 | 120.96% | 0.94 | 0.01 | -0.07 | 0.01 | 0.02 |
| NTNX20250919C00057500 | 57.50 | 17.40 | 17.70 | 15.60 | 2 | 102 | 86.86% | 0.97 | 0.01 | -0.03 | 0.01 | 0.02 |
| NTNX20250919C00060000 | 60.00 | 15.00 | 15.40 | 15.50 | 16 | 184 | 74.88% | 0.96 | 0.01 | -0.03 | 0.01 | 0.02 |
| NTNX20250919C00062500 | 62.50 | 12.50 | 13.10 | 12.80 | 6 | 36 | 50.94% | 0.98 | 0.01 | -0.01 | 0.01 | 0.02 |
| NTNX20250919C00065000 | 65.00 | 8.90 | 10.40 | 10.19 | 550 | 904 | 51.79% | 0.95 | 0.01 | -0.03 | 0.01 | 0.02 |
| NTNX20250919C00067500 | 67.50 | 7.50 | 8.20 | 8.00 | 182 | 358 | 46.33% | 0.92 | 0.03 | -0.04 | 0.02 | 0.02 |
| NTNX20250919C00070000 | 70.00 | 5.00 | 5.50 | 5.40 | 534 | 1,151 | 36.14% | 0.88 | 0.04 | -0.04 | 0.03 | 0.02 |
| NTNX20250919C00072500 | 72.50 | 3.30 | 3.70 | 3.40 | 452 | 2,033 | 34.76% | 0.74 | 0.07 | -0.07 | 0.04 | 0.02 |
| NTNX20250919C00075000 | 75.00 | 1.30 | 2.15 | 1.55 | 415 | 4,056 | 34.72% | 0.54 | 0.09 | -0.08 | 0.05 | 0.01 |
| NTNX20250919C00077500 | 77.50 | 0.65 | 1.00 | 0.93 | 1,000 | 1,258 | 36.58% | 0.34 | 0.08 | -0.08 | 0.05 | 0.01 |
| NTNX20250919C00080000 | 80.00 | 0.35 | 0.50 | 0.40 | 422 | 5,794 | 35.98% | 0.18 | 0.05 | -0.05 | 0.03 | 0.00 |
| NTNX20250919C00082500 | 82.50 | 0.10 | 0.25 | 0.15 | 24 | 306 | 36.99% | 0.08 | 0.03 | -0.03 | 0.02 | 0.00 |
| NTNX20250919C00085000 | 85.00 | 0.00 | 0.10 | 0.08 | 49 | 1,970 | 38.70% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| NTNX20250919C00087500 | 87.50 | 0.00 | 0.05 | 0.04 | 53 | 6,911 | 39.02% | 0.01 | 0.01 | -0.01 | 0.01 | 0.00 |
| NTNX20250919C00090000 | 90.00 | 0.00 | 0.05 | 0.01 | 80 | 2,993 | 45.20% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| NTNX20250919C00095000 | 95.00 | 0.00 | 0.05 | 0.00 | 0 | 1,083 | 56.76% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| NTNX20250919C00100000 | 100.00 | 0.00 | 0.05 | 0.03 | 4 | 285 | 67.42% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| NTNX20250919C00105000 | 105.00 | 0.00 | 1.00 | 0.00 | 0 | 1,853 | 116.61% | 0.06 | 0.01 | -0.08 | 0.02 | 0.00 |
| NTNX20250919C00110000 | 110.00 | 0.00 | 1.00 | 0.00 | 0 | 10 | 135.20% | 0.07 | 0.01 | -0.10 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTNX20250919P00052500 | 52.50 | 0.00 | 0.25 | 0.21 | 1 | 163 | 108.45% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| NTNX20250919P00055000 | 55.00 | 0.00 | 0.40 | 0.00 | 0 | 136 | 104.77% | -0.04 | 0.01 | -0.05 | 0.01 | -0.00 |
| NTNX20250919P00057500 | 57.50 | 0.00 | 0.25 | 0.03 | 1 | 256 | 84.51% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| NTNX20250919P00060000 | 60.00 | 0.00 | 0.25 | 0.05 | 38 | 4,313 | 57.15% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| NTNX20250919P00062500 | 62.50 | 0.00 | 0.10 | 0.05 | 17 | 1,149 | 59.45% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| NTNX20250919P00065000 | 65.00 | 0.05 | 0.10 | 0.02 | 83 | 2,949 | 46.32% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| NTNX20250919P00067500 | 67.50 | 0.00 | 0.50 | 0.05 | 118 | 1,549 | 36.20% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| NTNX20250919P00070000 | 70.00 | 0.25 | 0.40 | 0.20 | 131 | 447 | 36.95% | -0.12 | 0.04 | -0.04 | 0.03 | -0.00 |
| NTNX20250919P00072500 | 72.50 | 0.65 | 0.85 | 0.70 | 695 | 159 | 34.11% | -0.26 | 0.07 | -0.07 | 0.04 | -0.01 |
| NTNX20250919P00075000 | 75.00 | 1.70 | 1.80 | 1.70 | 269 | 362 | 33.69% | -0.47 | 0.09 | -0.08 | 0.05 | -0.01 |
| NTNX20250919P00077500 | 77.50 | 3.10 | 3.70 | 3.00 | 25 | 55 | 32.62% | -0.69 | 0.08 | -0.07 | 0.05 | -0.01 |
| NTNX20250919P00080000 | 80.00 | 4.80 | 5.60 | 5.02 | 10 | 17 | 35.28% | -0.84 | 0.06 | -0.05 | 0.03 | -0.01 |
| NTNX20250919P00082500 | 82.50 | 6.40 | 8.60 | 0.00 | 0 | 6 | 40.04% | -0.91 | 0.04 | -0.04 | 0.02 | -0.01 |
| NTNX20250919P00085000 | 85.00 | 9.40 | 10.80 | 0.00 | 0 | 1 | 58.22% | -0.88 | 0.03 | -0.07 | 0.03 | -0.01 |
| NTNX20250919P00087500 | 87.50 | 12.00 | 13.10 | 0.00 | 0 | 0 | 60.65% | -0.92 | 0.02 | -0.05 | 0.02 | -0.01 |
| NTNX20250919P00090000 | 90.00 | 14.50 | 15.60 | 0.00 | 0 | 0 | 68.97% | -0.93 | 0.02 | -0.06 | 0.02 | -0.01 |
| NTNX20250919P00095000 | 95.00 | 18.70 | 21.20 | 0.00 | 0 | 0 | 97.70% | -0.90 | 0.01 | -0.10 | 0.02 | -0.02 |
| NTNX20250919P00100000 | 100.00 | 24.20 | 26.20 | 0.00 | 0 | 0 | 113.03% | -0.91 | 0.01 | -0.10 | 0.02 | -0.02 |
| NTNX20250919P00105000 | 105.00 | 28.60 | 31.00 | 0.00 | 0 | 0 | 121.56% | -0.93 | 0.01 | -0.09 | 0.02 | -0.02 |
| NTNX20250919P00110000 | 110.00 | 33.60 | 36.30 | 0.00 | 0 | 0 | 113.86% | -0.97 | 0.01 | -0.05 | 0.01 | -0.01 |
