Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RICK20250919P00020000 | 20.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 291.29% | -0.06 | 0.01 | -0.11 | 0.01 | -0.00 |
| RICK20250919P00022500 | 22.50 | 0.00 | 0.05 | 0.00 | 0 | 24 | 143.11% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| RICK20250919P00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 190.36% | -0.08 | 0.02 | -0.10 | 0.01 | -0.00 |
| RICK20250919P00027500 | 27.50 | 0.00 | 0.75 | 0.00 | 0 | 1 | 147.69% | -0.10 | 0.02 | -0.09 | 0.01 | -0.00 |
| RICK20250919P00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 106.95% | -0.14 | 0.04 | -0.08 | 0.01 | -0.00 |
| RICK20250919P00032500 | 32.50 | 0.00 | 0.55 | 0.00 | 0 | 7 | 58.59% | -0.18 | 0.09 | -0.05 | 0.01 | -0.00 |
| RICK20250919P00035000 | 35.00 | 0.40 | 1.15 | 0.71 | 15 | 55 | 38.78% | -0.51 | 0.22 | -0.06 | 0.02 | -0.00 |
| RICK20250919P00037500 | 37.50 | 1.50 | 4.30 | 0.00 | 0 | 5 | 60.47% | -0.80 | 0.10 | -0.06 | 0.01 | -0.00 |
| RICK20250919P00040000 | 40.00 | 4.50 | 7.00 | 0.00 | 0 | 20 | 117.57% | -0.78 | 0.05 | -0.12 | 0.01 | -0.00 |
| RICK20250919P00042500 | 42.50 | 7.10 | 8.90 | 0.00 | 0 | 0 | 190.57% | -0.73 | 0.04 | -0.22 | 0.02 | -0.01 |
| RICK20250919P00045000 | 45.00 | 9.00 | 11.40 | 0.00 | 0 | 0 | 218.67% | -0.75 | 0.03 | -0.24 | 0.02 | -0.01 |
| RICK20250919P00047500 | 47.50 | 11.40 | 13.80 | 0.00 | 0 | 0 | 236.97% | -0.78 | 0.03 | -0.24 | 0.01 | -0.01 |
| RICK20250919P00050000 | 50.00 | 14.20 | 16.30 | 0.00 | 0 | 0 | 155.56% | -0.94 | 0.02 | -0.06 | 0.01 | -0.01 |
| RICK20250919P00055000 | 55.00 | 18.90 | 20.70 | 0.00 | 0 | 0 | 307.40% | -0.80 | 0.02 | -0.29 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RICK20250919C00020000 | 20.00 | 13.60 | 16.20 | 0.00 | 0 | 0 | 407.06% | 0.90 | 0.01 | -0.25 | 0.01 | 0.00 |
| RICK20250919C00022500 | 22.50 | 11.20 | 13.50 | 0.00 | 0 | 0 | 187.83% | 0.97 | 0.01 | -0.04 | 0.00 | 0.00 |
| RICK20250919C00025000 | 25.00 | 8.70 | 11.20 | 0.00 | 0 | 0 | 148.81% | 0.96 | 0.01 | -0.04 | 0.00 | 0.00 |
| RICK20250919C00027500 | 27.50 | 6.20 | 8.80 | 0.00 | 0 | 0 | 85.98% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| RICK20250919C00030000 | 30.00 | 3.70 | 5.90 | 0.00 | 0 | 0 | 78.68% | 0.93 | 0.04 | -0.04 | 0.01 | 0.01 |
| RICK20250919C00032500 | 32.50 | 0.45 | 4.60 | 0.00 | 0 | 1 | 56.70% | 0.84 | 0.09 | -0.05 | 0.01 | 0.00 |
| RICK20250919C00035000 | 35.00 | 0.00 | 1.30 | 0.00 | 0 | 1 | 34.16% | 0.51 | 0.24 | -0.05 | 0.02 | 0.00 |
| RICK20250919C00037500 | 37.50 | 0.00 | 0.25 | 0.00 | 0 | 13 | 37.04% | 0.09 | 0.09 | -0.02 | 0.01 | 0.00 |
| RICK20250919C00040000 | 40.00 | 0.00 | 0.25 | 0.00 | 0 | 78 | 68.31% | 0.09 | 0.05 | -0.04 | 0.01 | 0.00 |
| RICK20250919C00042500 | 42.50 | 0.00 | 0.75 | 0.00 | 0 | 10 | 119.41% | 0.14 | 0.04 | -0.09 | 0.01 | 0.00 |
| RICK20250919C00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 142.52% | 0.12 | 0.03 | -0.10 | 0.01 | 0.00 |
| RICK20250919C00047500 | 47.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 163.38% | 0.11 | 0.02 | -0.10 | 0.01 | 0.00 |
| RICK20250919C00050000 | 50.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 232.29% | 0.17 | 0.02 | -0.20 | 0.01 | 0.00 |
| RICK20250919C00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 231.53% | 0.11 | 0.02 | -0.14 | 0.01 | 0.00 |
