Utgång
Calls
för September 11, 2025
Puts
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTRA20250919C00125000 | 125.00 | 47.20 | 51.00 | 0.00 | 0 | 2 | 155.65% | 0.94 | 0.00 | -0.30 | 0.03 | 0.02 |
| NTRA20250919C00130000 | 130.00 | 42.10 | 46.00 | 0.00 | 0 | 5 | 140.48% | 0.93 | 0.00 | -0.29 | 0.03 | 0.02 |
| NTRA20250919C00135000 | 135.00 | 37.20 | 41.00 | 38.10 | 1 | 23 | 125.69% | 0.92 | 0.00 | -0.29 | 0.04 | 0.02 |
| NTRA20250919C00140000 | 140.00 | 32.30 | 36.20 | 33.70 | 1 | 31 | 79.92% | 0.97 | 0.00 | -0.09 | 0.02 | 0.01 |
| NTRA20250919C00145000 | 145.00 | 27.40 | 31.30 | 0.00 | 0 | 808 | 61.87% | 0.98 | 0.00 | -0.06 | 0.01 | 0.01 |
| NTRA20250919C00150000 | 150.00 | 22.50 | 26.20 | 0.00 | 0 | 29 | 57.61% | 0.96 | 0.01 | -0.08 | 0.02 | 0.01 |
| NTRA20250919C00155000 | 155.00 | 17.50 | 21.30 | 0.00 | 0 | 125 | 44.38% | 0.96 | 0.01 | -0.07 | 0.02 | 0.01 |
| NTRA20250919C00160000 | 160.00 | 12.70 | 16.70 | 0.00 | 0 | 148 | 44.46% | 0.89 | 0.02 | -0.14 | 0.05 | 0.02 |
| NTRA20250919C00165000 | 165.00 | 8.30 | 12.10 | 0.00 | 0 | 37 | 44.26% | 0.77 | 0.03 | -0.22 | 0.08 | 0.02 |
| NTRA20250919C00170000 | 170.00 | 4.60 | 6.50 | 5.76 | 29 | 324 | 40.17% | 0.62 | 0.04 | -0.25 | 0.10 | 0.02 |
| NTRA20250919C00175000 | 175.00 | 1.55 | 5.30 | 3.20 | 2 | 608 | 39.13% | 0.42 | 0.04 | -0.25 | 0.10 | 0.01 |
| NTRA20250919C00180000 | 180.00 | 0.60 | 1.80 | 1.16 | 36 | 629 | 36.12% | 0.23 | 0.03 | -0.18 | 0.08 | 0.01 |
| NTRA20250919C00185000 | 185.00 | 0.00 | 2.60 | 0.00 | 0 | 715 | 47.85% | 0.18 | 0.02 | -0.20 | 0.07 | 0.01 |
| NTRA20250919C00190000 | 190.00 | 0.00 | 2.25 | 0.00 | 0 | 220 | 53.43% | 0.12 | 0.01 | -0.17 | 0.05 | 0.00 |
| NTRA20250919C00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 61.76% | 0.10 | 0.01 | -0.17 | 0.05 | 0.00 |
| NTRA20250919C00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 39 | 70.34% | 0.09 | 0.01 | -0.17 | 0.04 | 0.00 |
| NTRA20250919C00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 87.20% | 0.08 | 0.01 | -0.19 | 0.04 | 0.00 |
| NTRA20250919C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 101.80% | 0.06 | 0.00 | -0.19 | 0.03 | 0.00 |
| NTRA20250919C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 115.94% | 0.06 | 0.00 | -0.20 | 0.03 | 0.00 |
| NTRA20250919C00240000 | 240.00 | 0.00 | 2.10 | 0.00 | 0 | 1 | 129.11% | 0.05 | 0.00 | -0.21 | 0.03 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTRA20250919P00125000 | 125.00 | 0.00 | 2.30 | 0.00 | 0 | 22 | 139.99% | -0.05 | 0.00 | -0.21 | 0.03 | -0.00 |
| NTRA20250919P00130000 | 130.00 | 0.05 | 0.80 | 0.00 | 0 | 18 | 111.38% | -0.04 | 0.00 | -0.13 | 0.02 | -0.00 |
| NTRA20250919P00135000 | 135.00 | 0.00 | 2.40 | 0.50 | 1 | 5 | 91.22% | -0.03 | 0.00 | -0.09 | 0.02 | -0.00 |
| NTRA20250919P00140000 | 140.00 | 0.00 | 2.40 | 0.00 | 0 | 46 | 102.61% | -0.07 | 0.01 | -0.22 | 0.04 | -0.00 |
| NTRA20250919P00145000 | 145.00 | 0.00 | 2.50 | 0.00 | 0 | 41 | 90.39% | -0.09 | 0.01 | -0.22 | 0.04 | -0.00 |
| NTRA20250919P00150000 | 150.00 | 0.00 | 2.55 | 0.00 | 0 | 122 | 78.02% | -0.10 | 0.01 | -0.22 | 0.05 | -0.00 |
| NTRA20250919P00155000 | 155.00 | 0.00 | 2.60 | 0.00 | 0 | 327 | 66.34% | -0.13 | 0.01 | -0.22 | 0.05 | -0.00 |
| NTRA20250919P00160000 | 160.00 | 0.00 | 2.80 | 0.84 | 1 | 43 | 55.14% | -0.17 | 0.02 | -0.22 | 0.06 | -0.01 |
| NTRA20250919P00165000 | 165.00 | 0.00 | 3.20 | 0.00 | 0 | 23 | 49.08% | -0.25 | 0.03 | -0.25 | 0.08 | -0.01 |
| NTRA20250919P00170000 | 170.00 | 0.55 | 3.80 | 0.00 | 0 | 16 | 41.70% | -0.39 | 0.04 | -0.26 | 0.10 | -0.02 |
| NTRA20250919P00175000 | 175.00 | 2.35 | 5.90 | 0.00 | 0 | 19 | 36.56% | -0.58 | 0.04 | -0.23 | 0.10 | -0.02 |
| NTRA20250919P00180000 | 180.00 | 5.80 | 9.70 | 0.00 | 0 | 6 | 40.39% | -0.74 | 0.03 | -0.21 | 0.08 | -0.03 |
| NTRA20250919P00185000 | 185.00 | 9.80 | 13.70 | 0.00 | 0 | 0 | 40.82% | -0.86 | 0.02 | -0.14 | 0.06 | -0.04 |
| NTRA20250919P00190000 | 190.00 | 14.50 | 18.20 | 0.00 | 0 | 0 | 41.74% | -0.93 | 0.01 | -0.08 | 0.03 | -0.04 |
| NTRA20250919P00195000 | 195.00 | 19.60 | 23.10 | 0.00 | 0 | 0 | 52.16% | -0.93 | 0.01 | -0.10 | 0.03 | -0.04 |
| NTRA20250919P00200000 | 200.00 | 24.80 | 28.10 | 0.00 | 0 | 0 | 62.29% | -0.94 | 0.01 | -0.11 | 0.03 | -0.04 |
| NTRA20250919P00210000 | 210.00 | 34.60 | 38.10 | 0.00 | 0 | 0 | 72.14% | -0.96 | 0.00 | -0.08 | 0.02 | -0.04 |
| NTRA20250919P00220000 | 220.00 | 44.40 | 48.20 | 0.00 | 0 | 0 | 128.22% | -0.88 | 0.01 | -0.39 | 0.05 | -0.04 |
| NTRA20250919P00230000 | 230.00 | 54.40 | 58.10 | 0.00 | 0 | 0 | 104.70% | -0.96 | 0.00 | -0.12 | 0.02 | -0.05 |
| NTRA20250919P00240000 | 240.00 | 64.90 | 68.10 | 0.00 | 0 | 0 | 159.78% | -0.89 | 0.00 | -0.43 | 0.05 | -0.05 |
