Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RJF20250919P00120000 | 120.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 133.04% | -0.06 | 0.00 | -0.20 | 0.03 | -0.00 |
| RJF20250919P00125000 | 125.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 119.39% | -0.06 | 0.00 | -0.20 | 0.03 | -0.00 |
| RJF20250919P00130000 | 130.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 100.40% | -0.06 | 0.00 | -0.16 | 0.03 | -0.00 |
| RJF20250919P00135000 | 135.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 74.91% | -0.04 | 0.00 | -0.09 | 0.03 | -0.00 |
| RJF20250919P00140000 | 140.00 | 0.00 | 0.75 | 0.00 | 0 | 321 | 63.91% | -0.05 | 0.01 | -0.09 | 0.03 | -0.00 |
| RJF20250919P00145000 | 145.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 53.05% | -0.06 | 0.01 | -0.08 | 0.03 | -0.00 |
| RJF20250919P00150000 | 150.00 | 0.00 | 2.00 | 0.00 | 0 | 41 | 55.24% | -0.13 | 0.01 | -0.16 | 0.06 | -0.01 |
| RJF20250919P00155000 | 155.00 | 0.00 | 0.45 | 0.25 | 3 | 57 | 26.86% | -0.06 | 0.02 | -0.04 | 0.03 | -0.00 |
| RJF20250919P00160000 | 160.00 | 0.55 | 0.90 | 0.00 | 0 | 629 | 26.32% | -0.20 | 0.04 | -0.10 | 0.08 | -0.01 |
| RJF20250919P00165000 | 165.00 | 1.85 | 2.30 | 0.00 | 0 | 652 | 23.06% | -0.45 | 0.06 | -0.13 | 0.11 | -0.02 |
| RJF20250919P00170000 | 170.00 | 4.80 | 5.30 | 0.00 | 0 | 9 | 22.32% | -0.75 | 0.05 | -0.10 | 0.09 | -0.02 |
| RJF20250919P00175000 | 175.00 | 8.10 | 10.30 | 0.00 | 0 | 9 | 36.61% | -0.81 | 0.03 | -0.14 | 0.07 | -0.03 |
| RJF20250919P00180000 | 180.00 | 12.30 | 15.90 | 0.00 | 0 | 0 | 38.69% | -0.90 | 0.02 | -0.10 | 0.05 | -0.02 |
| RJF20250919P00185000 | 185.00 | 17.30 | 21.30 | 0.00 | 0 | 0 | 47.69% | -0.92 | 0.01 | -0.11 | 0.04 | -0.02 |
| RJF20250919P00190000 | 190.00 | 22.50 | 26.20 | 0.00 | 0 | 0 | 56.08% | -0.93 | 0.01 | -0.11 | 0.04 | -0.02 |
| RJF20250919P00195000 | 195.00 | 27.30 | 31.20 | 0.00 | 0 | 0 | 60.74% | -0.95 | 0.01 | -0.10 | 0.03 | -0.02 |
| RJF20250919P00200000 | 200.00 | 32.40 | 36.10 | 0.00 | 0 | 0 | 84.30% | -0.90 | 0.01 | -0.20 | 0.05 | -0.03 |
| RJF20250919P00210000 | 210.00 | 42.40 | 46.20 | 0.00 | 0 | 0 | 81.63% | -0.96 | 0.00 | -0.10 | 0.02 | -0.02 |
| RJF20250919P00220000 | 220.00 | 52.80 | 55.30 | 0.00 | 0 | 0 | 114.05% | -0.92 | 0.00 | -0.22 | 0.04 | -0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RJF20250919C00120000 | 120.00 | 44.40 | 47.60 | 0.00 | 0 | 0 | 101.40% | 0.98 | 0.00 | -0.06 | 0.01 | 0.03 |
| RJF20250919C00125000 | 125.00 | 38.90 | 42.80 | 0.00 | 0 | 0 | 100.41% | 0.96 | 0.00 | -0.10 | 0.02 | 0.03 |
| RJF20250919C00130000 | 130.00 | 34.30 | 37.80 | 0.00 | 0 | 0 | 94.10% | 0.95 | 0.00 | -0.12 | 0.03 | 0.03 |
| RJF20250919C00135000 | 135.00 | 29.80 | 32.60 | 0.00 | 0 | 0 | 76.78% | 0.95 | 0.00 | -0.09 | 0.03 | 0.03 |
| RJF20250919C00140000 | 140.00 | 24.00 | 27.90 | 0.00 | 0 | 0 | 72.79% | 0.93 | 0.01 | -0.13 | 0.04 | 0.03 |
| RJF20250919C00145000 | 145.00 | 19.30 | 22.90 | 0.00 | 0 | 0 | 64.13% | 0.90 | 0.01 | -0.14 | 0.05 | 0.03 |
| RJF20250919C00150000 | 150.00 | 14.40 | 17.80 | 0.00 | 0 | 0 | 53.55% | 0.88 | 0.01 | -0.14 | 0.06 | 0.04 |
| RJF20250919C00155000 | 155.00 | 10.60 | 12.60 | 0.00 | 0 | 1 | 28.82% | 0.92 | 0.02 | -0.05 | 0.04 | 0.04 |
| RJF20250919C00160000 | 160.00 | 6.20 | 8.60 | 7.30 | 4 | 25 | 26.93% | 0.79 | 0.04 | -0.10 | 0.08 | 0.03 |
| RJF20250919C00165000 | 165.00 | 2.70 | 3.40 | 3.92 | 1 | 142 | 23.53% | 0.56 | 0.06 | -0.13 | 0.11 | 0.02 |
| RJF20250919C00170000 | 170.00 | 0.70 | 1.10 | 1.00 | 83 | 858 | 22.51% | 0.26 | 0.05 | -0.10 | 0.09 | 0.01 |
| RJF20250919C00175000 | 175.00 | 0.15 | 0.30 | 0.00 | 0 | 208 | 22.25% | 0.08 | 0.02 | -0.04 | 0.04 | 0.00 |
| RJF20250919C00180000 | 180.00 | 0.00 | 0.75 | 0.00 | 0 | 257 | 35.49% | 0.09 | 0.02 | -0.07 | 0.04 | 0.00 |
| RJF20250919C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 58.14% | 0.14 | 0.01 | -0.17 | 0.06 | 0.01 |
| RJF20250919C00190000 | 190.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 52.13% | 0.06 | 0.01 | -0.08 | 0.03 | 0.00 |
| RJF20250919C00195000 | 195.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 59.71% | 0.06 | 0.01 | -0.09 | 0.03 | 0.00 |
| RJF20250919C00200000 | 200.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 84.71% | 0.10 | 0.01 | -0.20 | 0.05 | 0.00 |
| RJF20250919C00210000 | 210.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 100.21% | 0.09 | 0.01 | -0.22 | 0.05 | 0.00 |
| RJF20250919C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 114.42% | 0.08 | 0.00 | -0.23 | 0.04 | 0.00 |
