Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RYAN20250919P00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 194.89% | -0.06 | 0.01 | -0.11 | 0.01 | -0.00 |
| RYAN20250919P00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 139.90% | -0.08 | 0.01 | -0.10 | 0.01 | -0.00 |
| RYAN20250919P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 88.70% | -0.12 | 0.03 | -0.09 | 0.01 | -0.00 |
| RYAN20250919P00050000 | 50.00 | 0.05 | 0.85 | 0.70 | 2 | 7 | 34.24% | -0.23 | 0.12 | -0.05 | 0.02 | -0.00 |
| RYAN20250919P00055000 | 55.00 | 2.65 | 3.80 | 0.00 | 0 | 23 | 53.41% | -0.79 | 0.08 | -0.08 | 0.02 | -0.01 |
| RYAN20250919P00060000 | 60.00 | 7.20 | 9.20 | 0.00 | 0 | 0 | 120.69% | -0.79 | 0.03 | -0.18 | 0.02 | -0.01 |
| RYAN20250919P00065000 | 65.00 | 12.20 | 14.80 | 0.00 | 0 | 0 | 108.64% | -0.93 | 0.02 | -0.08 | 0.01 | -0.01 |
| RYAN20250919P00070000 | 70.00 | 17.50 | 19.80 | 0.00 | 0 | 0 | 149.96% | -0.91 | 0.02 | -0.12 | 0.01 | -0.01 |
| RYAN20250919P00075000 | 75.00 | 22.10 | 25.00 | 0.00 | 0 | 0 | 163.92% | -0.94 | 0.01 | -0.10 | 0.01 | -0.01 |
| RYAN20250919P00080000 | 80.00 | 27.20 | 30.00 | 0.00 | 0 | 0 | 191.39% | -0.94 | 0.01 | -0.12 | 0.01 | -0.01 |
| RYAN20250919P00085000 | 85.00 | 32.20 | 35.00 | 0.00 | 0 | 0 | 211.41% | -0.94 | 0.01 | -0.12 | 0.01 | -0.01 |
| RYAN20250919P00090000 | 90.00 | 37.20 | 40.00 | 0.00 | 0 | 0 | 229.87% | -0.94 | 0.01 | -0.12 | 0.01 | -0.01 |
| RYAN20250919P00095000 | 95.00 | 42.20 | 44.70 | 0.00 | 0 | 0 | 222.87% | -0.97 | 0.01 | -0.08 | 0.00 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RYAN20250919C00035000 | 35.00 | 15.20 | 17.60 | 0.00 | 0 | 0 | 240.36% | 0.91 | 0.01 | -0.19 | 0.01 | 0.01 |
| RYAN20250919C00040000 | 40.00 | 10.20 | 12.60 | 0.00 | 0 | 0 | 176.06% | 0.88 | 0.02 | -0.18 | 0.01 | 0.01 |
| RYAN20250919C00045000 | 45.00 | 5.70 | 8.70 | 0.00 | 0 | 0 | 91.92% | 0.88 | 0.03 | -0.09 | 0.01 | 0.01 |
| RYAN20250919C00050000 | 50.00 | 1.05 | 3.90 | 0.00 | 0 | 5 | 36.18% | 0.77 | 0.12 | -0.06 | 0.02 | 0.01 |
| RYAN20250919C00055000 | 55.00 | 0.00 | 0.45 | 0.00 | 0 | 876 | 43.82% | 0.17 | 0.08 | -0.06 | 0.02 | 0.00 |
| RYAN20250919C00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 38 | 87.93% | 0.13 | 0.03 | -0.09 | 0.02 | 0.00 |
| RYAN20250919C00065000 | 65.00 | 0.00 | 1.70 | 0.00 | 0 | 16 | 150.70% | 0.17 | 0.02 | -0.19 | 0.02 | 0.00 |
| RYAN20250919C00070000 | 70.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 170.15% | 0.13 | 0.02 | -0.17 | 0.01 | 0.00 |
| RYAN20250919C00075000 | 75.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 210.31% | 0.13 | 0.01 | -0.22 | 0.02 | 0.00 |
| RYAN20250919C00080000 | 80.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 233.05% | 0.12 | 0.01 | -0.23 | 0.01 | 0.00 |
| RYAN20250919C00085000 | 85.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 255.21% | 0.11 | 0.01 | -0.24 | 0.01 | 0.00 |
| RYAN20250919C00090000 | 90.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 275.54% | 0.11 | 0.01 | -0.24 | 0.01 | 0.00 |
| RYAN20250919C00095000 | 95.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 294.31% | 0.10 | 0.01 | -0.25 | 0.01 | 0.00 |
