Utgång
Puts
för September 11, 2025
Calls
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA20250919P00162000 | 162.00 | 0.32 | 0.33 | 0.32 | 483 | 11,506 | 41.61% | -0.07 | 0.01 | -0.09 | 0.04 | -0.00 |
| NVDA20250919P00162500 | 162.50 | 0.33 | 0.35 | 0.35 | 1,717 | 4,482 | 41.04% | -0.08 | 0.01 | -0.09 | 0.04 | -0.00 |
| NVDA20250919P00164000 | 164.00 | 0.40 | 0.41 | 0.40 | 888 | 19,674 | 39.38% | -0.09 | 0.02 | -0.10 | 0.04 | -0.00 |
| NVDA20250919P00165000 | 165.00 | 0.46 | 0.47 | 0.46 | 8,152 | 48,004 | 38.54% | -0.10 | 0.02 | -0.11 | 0.05 | -0.00 |
| NVDA20250919P00166000 | 166.00 | 0.53 | 0.54 | 0.51 | 1,044 | 8,815 | 37.55% | -0.12 | 0.02 | -0.12 | 0.05 | -0.00 |
| NVDA20250919P00167500 | 167.50 | 0.65 | 0.67 | 0.63 | 2,283 | 9,902 | 36.22% | -0.14 | 0.02 | -0.13 | 0.06 | -0.01 |
| NVDA20250919P00168000 | 168.00 | 0.71 | 0.72 | 0.71 | 4,508 | 10,868 | 35.86% | -0.16 | 0.03 | -0.14 | 0.06 | -0.01 |
| NVDA20250919P00170000 | 170.00 | 0.98 | 1.00 | 0.98 | 13,715 | 75,309 | 34.52% | -0.21 | 0.03 | -0.16 | 0.08 | -0.01 |
| NVDA20250919P00172500 | 172.50 | 1.49 | 1.51 | 1.50 | 10,242 | 9,654 | 33.06% | -0.29 | 0.04 | -0.19 | 0.09 | -0.01 |
| NVDA20250919P00175000 | 175.00 | 2.24 | 2.27 | 2.27 | 24,664 | 37,807 | 31.93% | -0.39 | 0.05 | -0.21 | 0.10 | -0.01 |
| NVDA20250919P00177500 | 177.50 | 3.25 | 3.35 | 3.31 | 10,524 | 7,586 | 31.22% | -0.51 | 0.05 | -0.21 | 0.10 | -0.02 |
| NVDA20250919P00180000 | 180.00 | 4.65 | 4.75 | 4.60 | 6,473 | 24,515 | 30.49% | -0.63 | 0.05 | -0.20 | 0.10 | -0.02 |
| NVDA20250919P00182500 | 182.50 | 6.40 | 6.50 | 6.29 | 898 | 3,170 | 30.24% | -0.74 | 0.04 | -0.16 | 0.08 | -0.02 |
| NVDA20250919P00185000 | 185.00 | 7.70 | 9.95 | 8.30 | 1,409 | 5,739 | 30.33% | -0.83 | 0.03 | -0.13 | 0.07 | -0.02 |
| NVDA20250919P00187500 | 187.50 | 10.15 | 10.80 | 10.55 | 217 | 565 | 30.58% | -0.90 | 0.02 | -0.09 | 0.05 | -0.02 |
| NVDA20250919P00190000 | 190.00 | 12.85 | 13.25 | 12.80 | 927 | 4,668 | 31.35% | -0.94 | 0.02 | -0.07 | 0.03 | -0.02 |
| NVDA20250919P00192500 | 192.50 | 13.25 | 15.70 | 15.20 | 49 | 123 | 33.22% | -0.96 | 0.01 | -0.05 | 0.02 | -0.01 |
| NVDA20250919P00195000 | 195.00 | 17.75 | 18.05 | 17.85 | 169 | 456 | 35.35% | -0.98 | 0.01 | -0.04 | 0.02 | -0.01 |
| NVDA20250919P00197500 | 197.50 | 17.95 | 22.40 | 0.00 | 0 | 12 | 48.75% | -0.93 | 0.01 | -0.10 | 0.03 | -0.02 |
| NVDA20250919P00200000 | 200.00 | 22.30 | 24.30 | 22.83 | 1,705 | 360 | 42.78% | -0.98 | 0.01 | -0.04 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA20250919C00162000 | 162.00 | 14.40 | 15.80 | 15.70 | 408 | 8,148 | 41.43% | 0.93 | 0.01 | -0.08 | 0.04 | 0.03 |
| NVDA20250919C00162500 | 162.50 | 13.00 | 15.40 | 15.40 | 119 | 1,166 | 42.31% | 0.92 | 0.01 | -0.10 | 0.04 | 0.03 |
| NVDA20250919C00164000 | 164.00 | 13.60 | 14.10 | 13.95 | 440 | 7,247 | 39.83% | 0.91 | 0.02 | -0.10 | 0.04 | 0.03 |
| NVDA20250919C00165000 | 165.00 | 12.70 | 12.90 | 12.90 | 1,215 | 34,721 | 39.58% | 0.89 | 0.02 | -0.12 | 0.05 | 0.03 |
| NVDA20250919C00166000 | 166.00 | 11.55 | 12.00 | 12.00 | 736 | 5,784 | 38.07% | 0.88 | 0.02 | -0.12 | 0.05 | 0.03 |
| NVDA20250919C00167500 | 167.50 | 10.40 | 10.60 | 10.65 | 428 | 3,880 | 36.69% | 0.85 | 0.02 | -0.14 | 0.06 | 0.03 |
| NVDA20250919C00168000 | 168.00 | 10.00 | 10.70 | 10.20 | 699 | 7,934 | 36.30% | 0.84 | 0.03 | -0.14 | 0.06 | 0.03 |
| NVDA20250919C00170000 | 170.00 | 8.25 | 8.40 | 8.35 | 4,551 | 96,187 | 35.08% | 0.79 | 0.03 | -0.16 | 0.08 | 0.03 |
| NVDA20250919C00172500 | 172.50 | 6.30 | 6.40 | 6.35 | 5,251 | 10,244 | 33.46% | 0.71 | 0.04 | -0.19 | 0.09 | 0.03 |
| NVDA20250919C00175000 | 175.00 | 4.55 | 4.65 | 4.60 | 20,743 | 78,489 | 32.23% | 0.61 | 0.05 | -0.21 | 0.10 | 0.02 |
| NVDA20250919C00177500 | 177.50 | 3.10 | 3.20 | 3.15 | 16,765 | 25,113 | 31.54% | 0.49 | 0.05 | -0.21 | 0.10 | 0.02 |
| NVDA20250919C00180000 | 180.00 | 2.02 | 2.05 | 2.04 | 62,525 | 70,011 | 30.78% | 0.37 | 0.05 | -0.20 | 0.10 | 0.01 |
| NVDA20250919C00182500 | 182.50 | 1.24 | 1.26 | 1.25 | 27,722 | 41,259 | 30.52% | 0.26 | 0.04 | -0.17 | 0.09 | 0.01 |
| NVDA20250919C00185000 | 185.00 | 0.74 | 0.76 | 0.75 | 29,006 | 106,740 | 30.73% | 0.18 | 0.03 | -0.13 | 0.07 | 0.01 |
| NVDA20250919C00187500 | 187.50 | 0.45 | 0.46 | 0.46 | 8,170 | 24,703 | 31.49% | 0.12 | 0.02 | -0.10 | 0.05 | 0.00 |
| NVDA20250919C00190000 | 190.00 | 0.29 | 0.30 | 0.30 | 27,094 | 81,919 | 33.04% | 0.08 | 0.02 | -0.08 | 0.04 | 0.00 |
| NVDA20250919C00192500 | 192.50 | 0.20 | 0.21 | 0.20 | 2,540 | 17,031 | 34.51% | 0.06 | 0.01 | -0.06 | 0.03 | 0.00 |
| NVDA20250919C00195000 | 195.00 | 0.14 | 0.15 | 0.14 | 10,718 | 53,715 | 36.67% | 0.04 | 0.01 | -0.05 | 0.02 | 0.00 |
| NVDA20250919C00197500 | 197.50 | 0.11 | 0.12 | 0.11 | 887 | 6,981 | 38.57% | 0.03 | 0.01 | -0.04 | 0.02 | 0.00 |
| NVDA20250919C00200000 | 200.00 | 0.08 | 0.09 | 0.09 | 7,036 | 74,180 | 40.26% | 0.02 | 0.01 | -0.03 | 0.01 | 0.00 |
