Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TROW20250919P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 203.22% | -0.03 | 0.00 | -0.12 | 0.01 | -0.00 |
| TROW20250919P00065000 | 65.00 | 0.00 | 0.05 | 0.00 | 0 | 35 | 114.77% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TROW20250919P00070000 | 70.00 | 0.00 | 0.25 | 0.35 | 1 | 67 | 117.55% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| TROW20250919P00075000 | 75.00 | 0.00 | 1.15 | 0.00 | 0 | 164 | 125.62% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| TROW20250919P00080000 | 80.00 | 0.00 | 0.40 | 0.00 | 0 | 336 | 83.47% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| TROW20250919P00085000 | 85.00 | 0.00 | 0.10 | 0.00 | 0 | 425 | 60.95% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| TROW20250919P00090000 | 90.00 | 0.00 | 0.60 | 0.00 | 0 | 447 | 46.85% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| TROW20250919P00095000 | 95.00 | 0.00 | 0.10 | 0.04 | 2 | 583 | 33.08% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| TROW20250919P00100000 | 100.00 | 0.20 | 0.75 | 0.35 | 14 | 585 | 28.57% | -0.11 | 0.04 | -0.05 | 0.03 | -0.00 |
| TROW20250919P00105000 | 105.00 | 1.10 | 1.50 | 1.38 | 13 | 746 | 25.90% | -0.42 | 0.09 | -0.09 | 0.07 | -0.01 |
| TROW20250919P00110000 | 110.00 | 2.60 | 5.00 | 0.00 | 0 | 363 | 25.77% | -0.82 | 0.06 | -0.06 | 0.05 | -0.02 |
| TROW20250919P00115000 | 115.00 | 7.50 | 11.00 | 8.97 | 1 | 116 | 29.42% | -0.96 | 0.02 | -0.02 | 0.02 | -0.02 |
| TROW20250919P00120000 | 120.00 | 13.80 | 14.50 | 0.00 | 0 | 152 | 35.39% | -0.98 | 0.01 | -0.01 | 0.01 | -0.02 |
| TROW20250919P00125000 | 125.00 | 17.00 | 19.50 | 0.00 | 0 | 25 | 59.03% | -0.95 | 0.01 | -0.05 | 0.02 | -0.02 |
| TROW20250919P00130000 | 130.00 | 21.90 | 26.20 | 0.00 | 0 | 0 | 88.30% | -0.91 | 0.01 | -0.12 | 0.03 | -0.02 |
| TROW20250919P00135000 | 135.00 | 26.90 | 31.10 | 0.00 | 0 | 0 | 91.68% | -0.94 | 0.01 | -0.09 | 0.02 | -0.02 |
| TROW20250919P00140000 | 140.00 | 31.90 | 36.10 | 0.00 | 0 | 1 | 111.16% | -0.92 | 0.01 | -0.13 | 0.02 | -0.02 |
| TROW20250919P00145000 | 145.00 | 36.90 | 41.10 | 0.00 | 0 | 0 | 121.61% | -0.93 | 0.01 | -0.14 | 0.02 | -0.03 |
| TROW20250919P00150000 | 150.00 | 41.90 | 46.10 | 0.00 | 0 | 0 | 131.52% | -0.93 | 0.01 | -0.14 | 0.02 | -0.03 |
| TROW20250919P00155000 | 155.00 | 46.90 | 50.90 | 0.00 | 0 | 0 | 140.95% | -0.94 | 0.01 | -0.14 | 0.02 | -0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TROW20250919C00060000 | 60.00 | 45.10 | 49.30 | 0.00 | 0 | 0 | 212.86% | 0.98 | 0.00 | -0.11 | 0.01 | 0.01 |
| TROW20250919C00065000 | 65.00 | 41.20 | 44.30 | 0.00 | 0 | 0 | 219.92% | 0.95 | 0.00 | -0.21 | 0.02 | 0.01 |
| TROW20250919C00070000 | 70.00 | 35.10 | 39.20 | 0.00 | 0 | 1 | 170.74% | 0.96 | 0.00 | -0.13 | 0.01 | 0.01 |
| TROW20250919C00075000 | 75.00 | 30.50 | 34.30 | 0.00 | 0 | 31 | 162.02% | 0.94 | 0.00 | -0.18 | 0.02 | 0.01 |
| TROW20250919C00080000 | 80.00 | 25.30 | 28.00 | 0.00 | 0 | 25 | 98.75% | 0.98 | 0.00 | -0.03 | 0.01 | 0.01 |
| TROW20250919C00085000 | 85.00 | 22.10 | 22.60 | 22.71 | 2 | 182 | 80.75% | 0.98 | 0.00 | -0.03 | 0.01 | 0.01 |
| TROW20250919C00090000 | 90.00 | 17.00 | 17.50 | 17.30 | 1 | 472 | 63.49% | 0.98 | 0.01 | -0.03 | 0.01 | 0.01 |
| TROW20250919C00095000 | 95.00 | 12.00 | 12.50 | 12.50 | 6 | 1,276 | 46.71% | 0.97 | 0.01 | -0.03 | 0.01 | 0.01 |
| TROW20250919C00100000 | 100.00 | 7.00 | 7.50 | 8.38 | 6 | 1,226 | 24.70% | 0.98 | 0.01 | -0.01 | 0.01 | 0.01 |
| TROW20250919C00105000 | 105.00 | 2.70 | 3.20 | 3.20 | 208 | 1,951 | 23.52% | 0.73 | 0.10 | -0.09 | 0.05 | 0.01 |
| TROW20250919C00110000 | 110.00 | 0.40 | 0.85 | 0.30 | 69 | 1,569 | 25.61% | 0.22 | 0.07 | -0.08 | 0.05 | 0.00 |
| TROW20250919C00115000 | 115.00 | 0.05 | 0.10 | 0.06 | 15 | 1,465 | 27.95% | 0.04 | 0.02 | -0.02 | 0.02 | 0.00 |
| TROW20250919C00120000 | 120.00 | 0.00 | 0.05 | 0.01 | 4 | 368 | 33.50% | 0.01 | 0.01 | -0.01 | 0.01 | 0.00 |
| TROW20250919C00125000 | 125.00 | 0.00 | 0.05 | 0.00 | 0 | 127 | 42.72% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| TROW20250919C00130000 | 130.00 | 0.00 | 0.45 | 0.00 | 0 | 46 | 71.16% | 0.05 | 0.01 | -0.06 | 0.02 | 0.00 |
| TROW20250919C00135000 | 135.00 | 0.00 | 0.15 | 0.00 | 0 | 599 | 68.36% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| TROW20250919C00140000 | 140.00 | 0.00 | 0.05 | 0.00 | 0 | 59 | 67.12% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| TROW20250919C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 50 | 124.53% | 0.08 | 0.01 | -0.15 | 0.03 | 0.00 |
| TROW20250919C00150000 | 150.00 | 0.00 | 0.95 | 0.00 | 0 | 11 | 124.19% | 0.06 | 0.01 | -0.12 | 0.02 | 0.00 |
| TROW20250919C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 133.15% | 0.05 | 0.00 | -0.12 | 0.02 | 0.00 |
