Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RBLU20250919P00084000 | 84.00 | 0.50 | 2.45 | 0.00 | 0 | 0 | 99.05% | -0.20 | 0.02 | -0.26 | 0.04 | -0.00 |
| RBLU20250919P00085000 | 85.00 | 0.60 | 2.65 | 0.00 | 0 | 7 | 98.45% | -0.22 | 0.02 | -0.27 | 0.04 | -0.00 |
| RBLU20250919P00086000 | 86.00 | 0.95 | 2.85 | 0.00 | 0 | 5 | 96.61% | -0.24 | 0.03 | -0.29 | 0.04 | -0.00 |
| RBLU20250919P00087000 | 87.00 | 1.30 | 3.10 | 0.00 | 0 | 0 | 96.63% | -0.27 | 0.03 | -0.30 | 0.04 | -0.00 |
| RBLU20250919P00088000 | 88.00 | 1.65 | 3.50 | 0.00 | 0 | 0 | 97.63% | -0.30 | 0.03 | -0.32 | 0.05 | -0.01 |
| RBLU20250919P00089000 | 89.00 | 2.10 | 3.90 | 0.00 | 0 | 0 | 98.94% | -0.33 | 0.03 | -0.34 | 0.05 | -0.01 |
| RBLU20250919P00090000 | 90.00 | 2.35 | 4.20 | 3.50 | 3 | 3 | 94.36% | -0.36 | 0.03 | -0.34 | 0.05 | -0.01 |
| RBLU20250919P00091000 | 91.00 | 2.75 | 4.60 | 0.00 | 0 | 0 | 97.91% | -0.39 | 0.03 | -0.36 | 0.05 | -0.01 |
| RBLU20250919P00092000 | 92.00 | 3.20 | 5.00 | 0.00 | 0 | 0 | 96.24% | -0.42 | 0.03 | -0.36 | 0.05 | -0.01 |
| RBLU20250919P00093000 | 93.00 | 3.70 | 5.50 | 0.00 | 0 | 0 | 96.41% | -0.46 | 0.03 | -0.37 | 0.05 | -0.01 |
| RBLU20250919P00095000 | 95.00 | 4.70 | 7.20 | 0.00 | 0 | 0 | 91.96% | -0.52 | 0.03 | -0.36 | 0.05 | -0.01 |
| RBLU20250919P00100000 | 100.00 | 8.10 | 10.60 | 0.00 | 0 | 3 | 99.35% | -0.67 | 0.03 | -0.36 | 0.05 | -0.01 |
| RBLU20250919P00105000 | 105.00 | 11.80 | 14.50 | 0.00 | 0 | 0 | 100.48% | -0.79 | 0.02 | -0.29 | 0.04 | -0.01 |
| RBLU20250919P00110000 | 110.00 | 15.90 | 19.00 | 0.00 | 0 | 1 | 97.37% | -0.89 | 0.02 | -0.20 | 0.02 | -0.01 |
| RBLU20250919P00115000 | 115.00 | 20.70 | 23.60 | 0.00 | 0 | 0 | 145.89% | -0.83 | 0.01 | -0.36 | 0.03 | -0.01 |
| RBLU20250919P00120000 | 120.00 | 25.70 | 28.50 | 0.00 | 0 | 0 | 157.70% | -0.86 | 0.01 | -0.35 | 0.03 | -0.01 |
| RBLU20250919P00125000 | 125.00 | 30.60 | 33.40 | 0.00 | 0 | 0 | 174.44% | -0.87 | 0.01 | -0.36 | 0.03 | -0.01 |
| RBLU20250919P00130000 | 130.00 | 35.20 | 38.30 | 0.00 | 0 | 0 | 190.05% | -0.88 | 0.01 | -0.38 | 0.03 | -0.01 |
| RBLU20250919P00135000 | 135.00 | 40.50 | 43.30 | 0.00 | 0 | 0 | 200.66% | -0.89 | 0.01 | -0.37 | 0.02 | -0.01 |
| RBLU20250919P00140000 | 140.00 | 45.50 | 48.30 | 0.00 | 0 | 0 | 205.39% | -0.91 | 0.01 | -0.33 | 0.02 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RBLU20250919C00084000 | 84.00 | 9.40 | 12.10 | 0.00 | 0 | 0 | 94.68% | 0.82 | 0.02 | -0.23 | 0.03 | 0.01 |
| RBLU20250919C00085000 | 85.00 | 8.70 | 11.40 | 0.00 | 0 | 10 | 93.73% | 0.80 | 0.02 | -0.25 | 0.04 | 0.01 |
| RBLU20250919C00086000 | 86.00 | 7.90 | 10.60 | 0.00 | 0 | 0 | 93.44% | 0.77 | 0.03 | -0.27 | 0.04 | 0.01 |
| RBLU20250919C00087000 | 87.00 | 7.20 | 9.90 | 0.00 | 0 | 0 | 94.85% | 0.74 | 0.03 | -0.29 | 0.04 | 0.01 |
| RBLU20250919C00088000 | 88.00 | 6.80 | 9.30 | 0.00 | 0 | 0 | 94.30% | 0.71 | 0.03 | -0.31 | 0.04 | 0.01 |
| RBLU20250919C00089000 | 89.00 | 6.10 | 8.60 | 0.00 | 0 | 0 | 94.20% | 0.68 | 0.03 | -0.32 | 0.05 | 0.01 |
| RBLU20250919C00090000 | 90.00 | 5.40 | 8.00 | 0.00 | 0 | 2 | 92.40% | 0.65 | 0.03 | -0.33 | 0.05 | 0.01 |
| RBLU20250919C00091000 | 91.00 | 4.80 | 7.30 | 0.00 | 0 | 1 | 91.04% | 0.62 | 0.03 | -0.33 | 0.05 | 0.01 |
| RBLU20250919C00092000 | 92.00 | 4.30 | 6.70 | 0.00 | 0 | 1 | 99.92% | 0.58 | 0.03 | -0.37 | 0.05 | 0.01 |
| RBLU20250919C00093000 | 93.00 | 3.80 | 6.30 | 0.00 | 0 | 1 | 100.12% | 0.55 | 0.03 | -0.38 | 0.05 | 0.01 |
| RBLU20250919C00095000 | 95.00 | 3.60 | 5.40 | 0.00 | 0 | 4 | 99.70% | 0.49 | 0.03 | -0.38 | 0.05 | 0.01 |
| RBLU20250919C00100000 | 100.00 | 1.85 | 3.50 | 0.00 | 0 | 5 | 97.39% | 0.34 | 0.03 | -0.34 | 0.05 | 0.01 |
| RBLU20250919C00105000 | 105.00 | 0.40 | 2.55 | 0.00 | 0 | 5 | 96.71% | 0.22 | 0.02 | -0.27 | 0.04 | 0.00 |
| RBLU20250919C00110000 | 110.00 | 0.05 | 1.95 | 0.00 | 0 | 0 | 106.07% | 0.16 | 0.02 | -0.23 | 0.03 | 0.00 |
| RBLU20250919C00115000 | 115.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 118.59% | 0.13 | 0.01 | -0.22 | 0.03 | 0.00 |
| RBLU20250919C00120000 | 120.00 | 0.00 | 1.50 | 0.00 | 0 | 10 | 130.15% | 0.10 | 0.01 | -0.21 | 0.02 | 0.00 |
| RBLU20250919C00125000 | 125.00 | 0.00 | 1.45 | 0.00 | 0 | 1 | 144.23% | 0.09 | 0.01 | -0.21 | 0.02 | 0.00 |
| RBLU20250919C00130000 | 130.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 157.15% | 0.08 | 0.01 | -0.21 | 0.02 | 0.00 |
| RBLU20250919C00135000 | 135.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 167.70% | 0.08 | 0.01 | -0.20 | 0.02 | 0.00 |
| RBLU20250919C00140000 | 140.00 | 0.00 | 1.30 | 0.00 | 0 | 1 | 180.11% | 0.07 | 0.01 | -0.21 | 0.02 | 0.00 |
