Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTRS20250919C00080000 | 80.00 | 47.10 | 50.40 | 0.00 | 0 | 0 | 149.76% | 0.98 | 0.00 | -0.07 | 0.01 | 0.02 |
| NTRS20250919C00085000 | 85.00 | 42.80 | 45.80 | 0.00 | 0 | 0 | 168.12% | 0.95 | 0.00 | -0.18 | 0.02 | 0.02 |
| NTRS20250919C00090000 | 90.00 | 38.00 | 40.00 | 0.00 | 0 | 0 | 90.67% | 0.99 | 0.00 | -0.01 | 0.00 | 0.02 |
| NTRS20250919C00095000 | 95.00 | 33.10 | 35.00 | 0.00 | 0 | 0 | 85.86% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| NTRS20250919C00100000 | 100.00 | 27.80 | 30.10 | 0.00 | 0 | 0 | 121.97% | 0.91 | 0.01 | -0.20 | 0.03 | 0.02 |
| NTRS20250919C00105000 | 105.00 | 23.30 | 25.10 | 0.00 | 0 | 0 | 71.27% | 0.96 | 0.01 | -0.05 | 0.02 | 0.03 |
| NTRS20250919C00110000 | 110.00 | 18.40 | 20.90 | 0.00 | 0 | 0 | 51.24% | 0.97 | 0.01 | -0.03 | 0.01 | 0.03 |
| NTRS20250919C00115000 | 115.00 | 13.60 | 15.70 | 0.00 | 0 | 0 | 34.88% | 0.98 | 0.01 | -0.02 | 0.01 | 0.03 |
| NTRS20250919C00120000 | 120.00 | 8.60 | 10.20 | 0.00 | 0 | 1 | 26.10% | 0.95 | 0.02 | -0.02 | 0.02 | 0.03 |
| NTRS20250919C00125000 | 125.00 | 4.90 | 5.30 | 0.00 | 0 | 99 | 31.34% | 0.74 | 0.05 | -0.11 | 0.07 | 0.02 |
| NTRS20250919C00130000 | 130.00 | 1.75 | 2.05 | 1.65 | 11 | 139 | 27.32% | 0.44 | 0.07 | -0.12 | 0.08 | 0.02 |
| NTRS20250919C00135000 | 135.00 | 0.40 | 0.65 | 0.52 | 4 | 686 | 26.47% | 0.16 | 0.04 | -0.07 | 0.05 | 0.01 |
| NTRS20250919C00140000 | 140.00 | 0.00 | 0.75 | 0.00 | 0 | 74 | 37.73% | 0.10 | 0.02 | -0.07 | 0.04 | 0.00 |
| NTRS20250919C00145000 | 145.00 | 0.05 | 0.30 | 0.00 | 0 | 53 | 40.48% | 0.04 | 0.01 | -0.04 | 0.02 | 0.00 |
| NTRS20250919C00150000 | 150.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 59.54% | 0.07 | 0.01 | -0.08 | 0.03 | 0.00 |
| NTRS20250919C00155000 | 155.00 | 0.00 | 0.75 | 0.00 | 0 | 14 | 69.25% | 0.06 | 0.01 | -0.09 | 0.03 | 0.00 |
| NTRS20250919C00160000 | 160.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 78.38% | 0.06 | 0.01 | -0.09 | 0.02 | 0.00 |
| NTRS20250919C00165000 | 165.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 87.01% | 0.05 | 0.01 | -0.09 | 0.02 | 0.00 |
| NTRS20250919C00170000 | 170.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 95.21% | 0.05 | 0.00 | -0.10 | 0.02 | 0.00 |
| NTRS20250919C00175000 | 175.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 103.03% | 0.05 | 0.00 | -0.10 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTRS20250919P00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 159.89% | -0.03 | 0.00 | -0.10 | 0.01 | -0.00 |
| NTRS20250919P00085000 | 85.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 142.26% | -0.03 | 0.00 | -0.10 | 0.01 | -0.00 |
| NTRS20250919P00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 125.49% | -0.03 | 0.00 | -0.09 | 0.02 | -0.00 |
| NTRS20250919P00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 109.44% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| NTRS20250919P00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 93.99% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| NTRS20250919P00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 79.00% | -0.05 | 0.01 | -0.08 | 0.02 | -0.00 |
| NTRS20250919P00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 51 | 64.35% | -0.06 | 0.01 | -0.08 | 0.03 | -0.00 |
| NTRS20250919P00115000 | 115.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 49.86% | -0.08 | 0.01 | -0.07 | 0.03 | -0.00 |
| NTRS20250919P00120000 | 120.00 | 0.25 | 0.45 | 0.00 | 0 | 461 | 35.23% | -0.10 | 0.02 | -0.07 | 0.04 | -0.00 |
| NTRS20250919P00125000 | 125.00 | 0.85 | 1.15 | 1.05 | 7 | 241 | 30.61% | -0.26 | 0.05 | -0.11 | 0.07 | -0.01 |
| NTRS20250919P00130000 | 130.00 | 2.70 | 3.10 | 0.00 | 0 | 69 | 27.60% | -0.56 | 0.07 | -0.12 | 0.08 | -0.02 |
| NTRS20250919P00135000 | 135.00 | 6.10 | 8.10 | 0.00 | 0 | 0 | 37.23% | -0.76 | 0.04 | -0.13 | 0.07 | -0.02 |
| NTRS20250919P00140000 | 140.00 | 10.10 | 12.00 | 0.00 | 0 | 0 | 50.77% | -0.82 | 0.02 | -0.14 | 0.06 | -0.02 |
| NTRS20250919P00145000 | 145.00 | 15.10 | 17.30 | 0.00 | 0 | 1 | 40.89% | -0.96 | 0.01 | -0.04 | 0.02 | -0.02 |
| NTRS20250919P00150000 | 150.00 | 19.90 | 22.30 | 0.00 | 0 | 0 | 63.08% | -0.92 | 0.01 | -0.10 | 0.03 | -0.02 |
| NTRS20250919P00155000 | 155.00 | 25.10 | 27.60 | 0.00 | 0 | 0 | 67.31% | -0.95 | 0.01 | -0.08 | 0.02 | -0.02 |
| NTRS20250919P00160000 | 160.00 | 30.00 | 32.50 | 0.00 | 0 | 0 | 70.83% | -0.97 | 0.01 | -0.06 | 0.02 | -0.02 |
| NTRS20250919P00165000 | 165.00 | 35.30 | 37.60 | 0.00 | 0 | 0 | 89.62% | -0.95 | 0.01 | -0.10 | 0.02 | -0.02 |
| NTRS20250919P00170000 | 170.00 | 40.00 | 42.60 | 0.00 | 0 | 0 | 90.15% | -0.96 | 0.00 | -0.07 | 0.02 | -0.02 |
| NTRS20250919P00175000 | 175.00 | 45.30 | 47.50 | 0.00 | 0 | 0 | 103.62% | -0.96 | 0.00 | -0.10 | 0.02 | -0.02 |
