Utgång
Puts
för September 11, 2025
Calls
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RMD20250919P00190000 | 190.00 | 0.00 | 1.95 | 0.00 | 0 | 2 | 125.70% | -0.02 | 0.00 | -0.13 | 0.02 | -0.00 |
| RMD20250919P00195000 | 195.00 | 0.00 | 2.00 | 0.00 | 0 | 4 | 117.97% | -0.02 | 0.00 | -0.13 | 0.02 | -0.00 |
| RMD20250919P00200000 | 200.00 | 0.00 | 1.95 | 0.00 | 0 | 204 | 110.39% | -0.02 | 0.00 | -0.13 | 0.02 | -0.00 |
| RMD20250919P00210000 | 210.00 | 0.00 | 0.75 | 0.00 | 0 | 206 | 95.65% | -0.02 | 0.00 | -0.13 | 0.02 | -0.00 |
| RMD20250919P00220000 | 220.00 | 0.00 | 0.10 | 0.10 | 2 | 193 | 61.16% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| RMD20250919P00230000 | 230.00 | 0.00 | 0.75 | 0.00 | 0 | 124 | 67.50% | -0.03 | 0.00 | -0.12 | 0.03 | -0.00 |
| RMD20250919P00240000 | 240.00 | 0.00 | 0.75 | 0.00 | 0 | 52 | 53.86% | -0.04 | 0.00 | -0.11 | 0.04 | -0.00 |
| RMD20250919P00250000 | 250.00 | 0.05 | 0.30 | 0.00 | 0 | 682 | 37.84% | -0.04 | 0.01 | -0.08 | 0.04 | -0.00 |
| RMD20250919P00260000 | 260.00 | 0.50 | 1.15 | 0.00 | 0 | 74 | 32.84% | -0.12 | 0.02 | -0.17 | 0.08 | -0.01 |
| RMD20250919P00270000 | 270.00 | 1.60 | 2.25 | 2.05 | 3 | 328 | 24.72% | -0.31 | 0.04 | -0.23 | 0.14 | -0.02 |
| RMD20250919P00280000 | 280.00 | 6.30 | 8.70 | 0.00 | 0 | 257 | 23.47% | -0.70 | 0.04 | -0.22 | 0.14 | -0.03 |
| RMD20250919P00290000 | 290.00 | 13.70 | 17.10 | 0.00 | 0 | 13 | 31.28% | -0.88 | 0.02 | -0.17 | 0.08 | -0.03 |
| RMD20250919P00300000 | 300.00 | 24.50 | 26.90 | 0.00 | 0 | 0 | 42.68% | -0.92 | 0.01 | -0.17 | 0.06 | -0.03 |
| RMD20250919P00310000 | 310.00 | 34.10 | 37.00 | 0.00 | 0 | 0 | 49.87% | -0.95 | 0.01 | -0.14 | 0.04 | -0.03 |
| RMD20250919P00320000 | 320.00 | 43.10 | 47.00 | 0.00 | 0 | 0 | 65.89% | -0.94 | 0.00 | -0.20 | 0.05 | -0.03 |
| RMD20250919P00330000 | 330.00 | 53.10 | 57.00 | 0.00 | 0 | 0 | 72.34% | -0.95 | 0.00 | -0.17 | 0.04 | -0.03 |
| RMD20250919P00340000 | 340.00 | 63.20 | 67.00 | 0.00 | 0 | 0 | 86.73% | -0.95 | 0.00 | -0.23 | 0.04 | -0.04 |
| RMD20250919P00350000 | 350.00 | 73.10 | 77.00 | 0.00 | 0 | 0 | 83.06% | -0.98 | 0.00 | -0.12 | 0.02 | -0.03 |
| RMD20250919P00360000 | 360.00 | 83.10 | 87.00 | 0.00 | 0 | 0 | 103.27% | -0.96 | 0.00 | -0.23 | 0.04 | -0.04 |
| RMD20250919P00370000 | 370.00 | 93.10 | 97.00 | 0.00 | 0 | 0 | 98.63% | -0.98 | 0.00 | -0.13 | 0.02 | -0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RMD20250919C00190000 | 190.00 | 83.30 | 86.80 | 0.00 | 0 | 0 | 145.34% | 0.97 | 0.00 | -0.25 | 0.03 | 0.04 |
| RMD20250919C00195000 | 195.00 | 78.30 | 82.20 | 0.00 | 0 | 3 | 136.52% | 0.96 | 0.00 | -0.25 | 0.03 | 0.04 |
| RMD20250919C00200000 | 200.00 | 73.30 | 76.90 | 0.00 | 0 | 6 | 130.74% | 0.96 | 0.00 | -0.27 | 0.04 | 0.04 |
| RMD20250919C00210000 | 210.00 | 63.70 | 66.70 | 0.00 | 0 | 6 | 113.68% | 0.95 | 0.00 | -0.26 | 0.04 | 0.04 |
| RMD20250919C00220000 | 220.00 | 54.30 | 57.00 | 0.00 | 0 | 5 | 97.18% | 0.95 | 0.00 | -0.25 | 0.04 | 0.04 |
| RMD20250919C00230000 | 230.00 | 43.40 | 46.60 | 0.00 | 0 | 14 | 81.11% | 0.94 | 0.00 | -0.23 | 0.05 | 0.05 |
| RMD20250919C00240000 | 240.00 | 33.40 | 36.80 | 31.00 | 1 | 5 | 67.04% | 0.92 | 0.01 | -0.24 | 0.06 | 0.05 |
| RMD20250919C00250000 | 250.00 | 23.90 | 27.10 | 24.96 | 2 | 237 | 52.45% | 0.89 | 0.01 | -0.23 | 0.08 | 0.05 |
| RMD20250919C00260000 | 260.00 | 15.10 | 17.20 | 0.00 | 0 | 68 | 31.15% | 0.89 | 0.01 | -0.14 | 0.08 | 0.05 |
| RMD20250919C00270000 | 270.00 | 6.20 | 7.50 | 6.91 | 2 | 33 | 25.60% | 0.69 | 0.03 | -0.23 | 0.14 | 0.04 |
| RMD20250919C00280000 | 280.00 | 0.70 | 2.85 | 1.90 | 8 | 240 | 23.36% | 0.30 | 0.04 | -0.21 | 0.14 | 0.02 |
| RMD20250919C00290000 | 290.00 | 0.20 | 0.55 | 0.00 | 0 | 319 | 25.52% | 0.08 | 0.01 | -0.09 | 0.06 | 0.00 |
| RMD20250919C00300000 | 300.00 | 0.00 | 1.00 | 0.17 | 1 | 387 | 39.57% | 0.07 | 0.01 | -0.13 | 0.06 | 0.00 |
| RMD20250919C00310000 | 310.00 | 0.00 | 0.75 | 0.00 | 0 | 202 | 47.74% | 0.05 | 0.01 | -0.11 | 0.04 | 0.00 |
| RMD20250919C00320000 | 320.00 | 0.00 | 0.95 | 0.00 | 0 | 6 | 57.57% | 0.04 | 0.00 | -0.12 | 0.04 | 0.00 |
| RMD20250919C00330000 | 330.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 66.81% | 0.04 | 0.00 | -0.12 | 0.03 | 0.00 |
| RMD20250919C00340000 | 340.00 | 0.00 | 0.95 | 0.00 | 0 | 7 | 75.54% | 0.03 | 0.00 | -0.13 | 0.03 | 0.00 |
| RMD20250919C00350000 | 350.00 | 0.00 | 0.95 | 0.00 | 0 | 16 | 83.85% | 0.03 | 0.00 | -0.13 | 0.03 | 0.00 |
| RMD20250919C00360000 | 360.00 | 0.00 | 0.35 | 0.00 | 0 | 21 | 82.12% | 0.02 | 0.00 | -0.07 | 0.02 | 0.00 |
| RMD20250919C00370000 | 370.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 99.38% | 0.03 | 0.00 | -0.14 | 0.02 | 0.00 |
