Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UNP20250912P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 108.96% | -0.09 | 0.01 | -0.53 | 0.03 | -0.00 |
| UNP20250912P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 96.25% | -0.11 | 0.01 | -0.57 | 0.04 | -0.00 |
| UNP20250912P00197500 | 197.50 | 0.00 | 0.95 | 0.00 | 0 | 2 | 70.03% | -0.08 | 0.01 | -0.29 | 0.03 | -0.00 |
| UNP20250912P00200000 | 200.00 | 0.00 | 0.95 | 0.00 | 0 | 25 | 62.41% | -0.08 | 0.01 | -0.28 | 0.03 | -0.00 |
| UNP20250912P00202500 | 202.50 | 0.00 | 1.35 | 0.00 | 0 | 0 | 70.45% | -0.15 | 0.02 | -0.52 | 0.05 | -0.00 |
| UNP20250912P00205000 | 205.00 | 0.00 | 0.20 | 0.05 | 4 | 45 | 32.82% | -0.04 | 0.01 | -0.07 | 0.02 | -0.00 |
| UNP20250912P00207500 | 207.50 | 0.10 | 0.25 | 0.23 | 1 | 113 | 28.85% | -0.06 | 0.02 | -0.10 | 0.02 | -0.00 |
| UNP20250912P00210000 | 210.00 | 0.25 | 0.40 | 0.24 | 151 | 181 | 27.66% | -0.13 | 0.04 | -0.18 | 0.04 | -0.00 |
| UNP20250912P00212500 | 212.50 | 0.60 | 0.80 | 0.75 | 4 | 204 | 26.40% | -0.24 | 0.06 | -0.28 | 0.06 | -0.00 |
| UNP20250912P00215000 | 215.00 | 1.35 | 2.45 | 1.57 | 90 | 312 | 24.57% | -0.41 | 0.08 | -0.34 | 0.08 | -0.01 |
| UNP20250912P00217500 | 217.50 | 2.40 | 2.80 | 2.72 | 40 | 221 | 23.36% | -0.62 | 0.08 | -0.32 | 0.07 | -0.01 |
| UNP20250912P00220000 | 220.00 | 4.20 | 5.10 | 4.50 | 5 | 143 | 24.46% | -0.79 | 0.06 | -0.24 | 0.06 | -0.01 |
| UNP20250912P00222500 | 222.50 | 6.20 | 7.10 | 6.80 | 4 | 50 | 29.86% | -0.86 | 0.04 | -0.21 | 0.04 | -0.01 |
| UNP20250912P00225000 | 225.00 | 7.30 | 9.90 | 7.95 | 1 | 15 | 31.20% | -0.93 | 0.02 | -0.13 | 0.03 | -0.01 |
| UNP20250912P00227500 | 227.50 | 10.90 | 12.00 | 0.00 | 0 | 1 | 37.46% | -0.94 | 0.02 | -0.14 | 0.02 | -0.01 |
| UNP20250912P00230000 | 230.00 | 12.60 | 14.60 | 0.00 | 0 | 0 | 40.95% | -0.96 | 0.01 | -0.11 | 0.02 | -0.01 |
| UNP20250912P00232500 | 232.50 | 16.10 | 17.10 | 0.00 | 0 | 0 | 60.47% | -0.90 | 0.01 | -0.31 | 0.03 | -0.01 |
| UNP20250912P00235000 | 235.00 | 18.60 | 19.60 | 0.00 | 0 | 0 | 54.82% | -0.95 | 0.01 | -0.15 | 0.02 | -0.01 |
| UNP20250912P00237500 | 237.50 | 21.10 | 22.10 | 0.00 | 0 | 0 | 57.11% | -0.97 | 0.01 | -0.12 | 0.01 | -0.01 |
| UNP20250912P00240000 | 240.00 | 23.60 | 24.80 | 0.00 | 0 | 0 | 62.20% | -0.97 | 0.01 | -0.12 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UNP20250912C00190000 | 190.00 | 24.80 | 28.20 | 0.00 | 0 | 0 | 102.10% | 0.92 | 0.01 | -0.43 | 0.03 | 0.01 |
| UNP20250912C00195000 | 195.00 | 20.00 | 23.20 | 0.00 | 0 | 0 | 85.94% | 0.91 | 0.01 | -0.41 | 0.03 | 0.01 |
| UNP20250912C00197500 | 197.50 | 18.20 | 20.30 | 0.00 | 0 | 1 | 74.75% | 0.91 | 0.01 | -0.35 | 0.03 | 0.01 |
| UNP20250912C00200000 | 200.00 | 14.80 | 18.10 | 0.00 | 0 | 0 | 69.63% | 0.89 | 0.01 | -0.39 | 0.04 | 0.01 |
| UNP20250912C00202500 | 202.50 | 13.20 | 15.40 | 0.00 | 0 | 0 | 62.62% | 0.88 | 0.02 | -0.39 | 0.04 | 0.01 |
| UNP20250912C00205000 | 205.00 | 10.70 | 13.00 | 0.00 | 0 | 0 | 54.09% | 0.86 | 0.02 | -0.38 | 0.04 | 0.01 |
| UNP20250912C00207500 | 207.50 | 8.30 | 10.60 | 0.00 | 0 | 0 | 49.36% | 0.82 | 0.03 | -0.42 | 0.05 | 0.01 |
| UNP20250912C00210000 | 210.00 | 6.00 | 7.70 | 0.00 | 0 | 2 | 43.26% | 0.77 | 0.04 | -0.44 | 0.06 | 0.01 |
| UNP20250912C00212500 | 212.50 | 3.20 | 4.60 | 0.00 | 0 | 0 | 27.94% | 0.75 | 0.06 | -0.30 | 0.06 | 0.01 |
| UNP20250912C00215000 | 215.00 | 2.50 | 2.75 | 3.20 | 23 | 8 | 25.31% | 0.59 | 0.08 | -0.35 | 0.08 | 0.01 |
| UNP20250912C00217500 | 217.50 | 1.20 | 2.00 | 1.30 | 31 | 22 | 24.04% | 0.38 | 0.08 | -0.32 | 0.08 | 0.01 |
| UNP20250912C00220000 | 220.00 | 0.45 | 0.70 | 0.56 | 49 | 115 | 25.04% | 0.22 | 0.06 | -0.24 | 0.06 | 0.00 |
| UNP20250912C00222500 | 222.50 | 0.15 | 0.35 | 0.20 | 62 | 129 | 24.10% | 0.09 | 0.03 | -0.12 | 0.03 | 0.00 |
| UNP20250912C00225000 | 225.00 | 0.05 | 0.25 | 0.10 | 15 | 166 | 28.76% | 0.06 | 0.02 | -0.10 | 0.03 | 0.00 |
| UNP20250912C00227500 | 227.50 | 0.00 | 0.95 | 0.00 | 0 | 23 | 45.75% | 0.11 | 0.02 | -0.26 | 0.04 | 0.00 |
| UNP20250912C00230000 | 230.00 | 0.05 | 0.35 | 0.15 | 1 | 109 | 37.55% | 0.04 | 0.01 | -0.07 | 0.02 | 0.00 |
| UNP20250912C00232500 | 232.50 | 0.00 | 0.10 | 0.04 | 1 | 26 | 38.42% | 0.02 | 0.01 | -0.04 | 0.01 | 0.00 |
| UNP20250912C00235000 | 235.00 | 0.00 | 0.25 | 0.04 | 1 | 10 | 49.73% | 0.03 | 0.01 | -0.09 | 0.02 | 0.00 |
| UNP20250912C00237500 | 237.50 | 0.00 | 0.45 | 0.04 | 1 | 4 | 60.93% | 0.05 | 0.01 | -0.16 | 0.02 | 0.00 |
| UNP20250912C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 92.56% | 0.12 | 0.01 | -0.54 | 0.04 | 0.00 |
