Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RBC20250919C00280000 | 280.00 | 93.00 | 97.50 | 0.00 | 0 | 0 | 76.80% | 0.99 | 0.00 | -0.04 | 0.02 | 0.07 |
| RBC20250919C00290000 | 290.00 | 83.00 | 87.50 | 0.00 | 0 | 0 | 67.74% | 0.99 | 0.00 | -0.04 | 0.02 | 0.08 |
| RBC20250919C00300000 | 300.00 | 73.00 | 77.50 | 0.00 | 0 | 0 | 59.00% | 0.99 | 0.00 | -0.03 | 0.02 | 0.08 |
| RBC20250919C00310000 | 310.00 | 63.00 | 67.50 | 0.00 | 0 | 0 | 55.31% | 0.98 | 0.00 | -0.06 | 0.03 | 0.08 |
| RBC20250919C00320000 | 320.00 | 53.50 | 57.70 | 0.00 | 0 | 0 | 51.30% | 0.97 | 0.00 | -0.09 | 0.04 | 0.08 |
| RBC20250919C00330000 | 330.00 | 43.50 | 47.80 | 0.00 | 0 | 0 | 40.04% | 0.97 | 0.00 | -0.06 | 0.04 | 0.09 |
| RBC20250919C00340000 | 340.00 | 33.50 | 38.00 | 0.00 | 0 | 0 | 33.93% | 0.96 | 0.00 | -0.08 | 0.05 | 0.09 |
| RBC20250919C00350000 | 350.00 | 24.00 | 28.50 | 24.70 | 1 | 0 | 31.57% | 0.91 | 0.01 | -0.15 | 0.10 | 0.09 |
| RBC20250919C00360000 | 360.00 | 15.50 | 19.80 | 0.00 | 0 | 0 | 29.26% | 0.81 | 0.01 | -0.25 | 0.17 | 0.08 |
| RBC20250919C00370000 | 370.00 | 8.00 | 12.30 | 9.85 | 1 | 1 | 26.87% | 0.63 | 0.02 | -0.32 | 0.23 | 0.06 |
| RBC20250919C00380000 | 380.00 | 2.15 | 7.00 | 0.00 | 0 | 1 | 27.44% | 0.40 | 0.02 | -0.33 | 0.24 | 0.04 |
| RBC20250919C00390000 | 390.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 30.11% | 0.23 | 0.02 | -0.28 | 0.19 | 0.02 |
| RBC20250919C00400000 | 400.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 40.71% | 0.18 | 0.01 | -0.33 | 0.17 | 0.02 |
| RBC20250919C00410000 | 410.00 | 0.00 | 4.80 | 0.00 | 0 | 14 | 50.25% | 0.16 | 0.01 | -0.37 | 0.15 | 0.02 |
| RBC20250919C00420000 | 420.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 59.07% | 0.14 | 0.01 | -0.39 | 0.14 | 0.01 |
| RBC20250919C00430000 | 430.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 67.34% | 0.12 | 0.00 | -0.42 | 0.13 | 0.01 |
| RBC20250919C00440000 | 440.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 75.15% | 0.11 | 0.00 | -0.44 | 0.12 | 0.01 |
| RBC20250919C00450000 | 450.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 82.57% | 0.11 | 0.00 | -0.45 | 0.11 | 0.01 |
| RBC20250919C00460000 | 460.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 89.66% | 0.10 | 0.00 | -0.47 | 0.11 | 0.01 |
| RBC20250919C00470000 | 470.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 96.46% | 0.09 | 0.00 | -0.48 | 0.10 | 0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RBC20250919P00280000 | 280.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 125.33% | -0.07 | 0.00 | -0.48 | 0.08 | -0.01 |
| RBC20250919P00290000 | 290.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 113.31% | -0.07 | 0.00 | -0.47 | 0.09 | -0.01 |
| RBC20250919P00300000 | 300.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 101.54% | -0.08 | 0.00 | -0.45 | 0.09 | -0.01 |
| RBC20250919P00310000 | 310.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 89.95% | -0.09 | 0.00 | -0.44 | 0.10 | -0.01 |
| RBC20250919P00320000 | 320.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 78.50% | -0.10 | 0.00 | -0.42 | 0.11 | -0.01 |
| RBC20250919P00330000 | 330.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 67.09% | -0.11 | 0.00 | -0.40 | 0.12 | -0.01 |
| RBC20250919P00340000 | 340.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 55.65% | -0.13 | 0.01 | -0.37 | 0.13 | -0.01 |
| RBC20250919P00350000 | 350.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 44.00% | -0.16 | 0.01 | -0.33 | 0.15 | -0.02 |
| RBC20250919P00360000 | 360.00 | 0.05 | 4.90 | 0.00 | 0 | 0 | 33.51% | -0.22 | 0.01 | -0.31 | 0.19 | -0.02 |
| RBC20250919P00370000 | 370.00 | 2.25 | 7.00 | 3.60 | 1 | 0 | 29.02% | -0.38 | 0.02 | -0.35 | 0.24 | -0.04 |
| RBC20250919P00380000 | 380.00 | 6.60 | 11.40 | 0.00 | 0 | 0 | 27.73% | -0.60 | 0.02 | -0.34 | 0.24 | -0.05 |
| RBC20250919P00390000 | 390.00 | 14.00 | 18.00 | 0.00 | 0 | 0 | 26.22% | -0.81 | 0.02 | -0.23 | 0.17 | -0.06 |
| RBC20250919P00400000 | 400.00 | 22.60 | 27.40 | 27.00 | 1 | 2 | 25.54% | -0.94 | 0.01 | -0.10 | 0.07 | -0.04 |
| RBC20250919P00410000 | 410.00 | 32.80 | 37.00 | 0.00 | 0 | 0 | 48.59% | -0.86 | 0.01 | -0.34 | 0.14 | -0.06 |
| RBC20250919P00420000 | 420.00 | 42.60 | 47.00 | 0.00 | 0 | 0 | 57.27% | -0.87 | 0.01 | -0.37 | 0.13 | -0.07 |
| RBC20250919P00430000 | 430.00 | 52.60 | 57.00 | 0.00 | 0 | 0 | 65.42% | -0.89 | 0.00 | -0.39 | 0.12 | -0.07 |
| RBC20250919P00440000 | 440.00 | 62.50 | 67.00 | 0.00 | 0 | 0 | 73.14% | -0.90 | 0.00 | -0.40 | 0.11 | -0.07 |
| RBC20250919P00450000 | 450.00 | 72.50 | 77.00 | 0.00 | 0 | 0 | 80.48% | -0.90 | 0.00 | -0.42 | 0.11 | -0.07 |
| RBC20250919P00460000 | 460.00 | 82.60 | 87.00 | 0.00 | 0 | 0 | 87.51% | -0.91 | 0.00 | -0.43 | 0.10 | -0.07 |
| RBC20250919P00470000 | 470.00 | 92.60 | 97.00 | 0.00 | 0 | 0 | 64.22% | -0.99 | 0.00 | -0.08 | 0.02 | -0.03 |
