Utgång
Calls
för September 16, 2025
Puts
för September 16, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| URBN20250919C00061000 | 61.00 | 8.20 | 11.40 | 0.00 | 0 | 0 | 160.33% | 0.85 | 0.02 | -0.38 | 0.01 | 0.00 |
| URBN20250919C00062000 | 62.00 | 7.30 | 10.40 | 0.00 | 0 | 0 | 141.26% | 0.85 | 0.03 | -0.34 | 0.01 | 0.00 |
| URBN20250919C00063000 | 63.00 | 6.20 | 9.10 | 0.00 | 0 | 0 | 122.50% | 0.85 | 0.03 | -0.29 | 0.01 | 0.00 |
| URBN20250919C00064000 | 64.00 | 5.20 | 8.00 | 0.00 | 0 | 0 | 110.86% | 0.84 | 0.03 | -0.29 | 0.02 | 0.00 |
| URBN20250919C00065000 | 65.00 | 5.40 | 6.80 | 4.50 | 2 | 420 | 44.91% | 0.97 | 0.02 | -0.02 | 0.00 | 0.01 |
| URBN20250919C00066000 | 66.00 | 3.40 | 6.60 | 0.00 | 0 | 10 | 68.19% | 0.85 | 0.05 | -0.16 | 0.01 | 0.00 |
| URBN20250919C00067000 | 67.00 | 3.20 | 3.80 | 2.70 | 4 | 71 | 50.20% | 0.86 | 0.07 | -0.11 | 0.01 | 0.00 |
| URBN20250919C00068000 | 68.00 | 2.60 | 3.00 | 2.15 | 3 | 157 | 50.99% | 0.78 | 0.09 | -0.17 | 0.02 | 0.00 |
| URBN20250919C00069000 | 69.00 | 1.15 | 2.25 | 1.65 | 1 | 98 | 52.92% | 0.66 | 0.11 | -0.22 | 0.02 | 0.00 |
| URBN20250919C00070000 | 70.00 | 1.40 | 1.65 | 1.48 | 30 | 999 | 50.12% | 0.56 | 0.12 | -0.23 | 0.03 | 0.00 |
| URBN20250919C00071000 | 71.00 | 0.95 | 1.10 | 0.61 | 3 | 77 | 50.22% | 0.43 | 0.12 | -0.23 | 0.03 | 0.00 |
| URBN20250919C00072000 | 72.00 | 0.50 | 0.70 | 0.42 | 19 | 412 | 48.29% | 0.31 | 0.11 | -0.19 | 0.02 | 0.00 |
| URBN20250919C00073000 | 73.00 | 0.30 | 0.45 | 0.37 | 5 | 66 | 47.86% | 0.21 | 0.09 | -0.15 | 0.02 | 0.00 |
| URBN20250919C00074000 | 74.00 | 0.05 | 0.30 | 0.17 | 4 | 46 | 46.39% | 0.12 | 0.07 | -0.09 | 0.01 | 0.00 |
| URBN20250919C00075000 | 75.00 | 0.10 | 0.20 | 0.08 | 10 | 463 | 44.91% | 0.06 | 0.04 | -0.05 | 0.01 | 0.00 |
| URBN20250919C00076000 | 76.00 | 0.00 | 1.60 | 0.00 | 0 | 97 | 67.35% | 0.11 | 0.04 | -0.13 | 0.01 | 0.00 |
| URBN20250919C00077000 | 77.00 | 0.00 | 1.55 | 0.00 | 0 | 59 | 93.94% | 0.16 | 0.04 | -0.23 | 0.02 | 0.00 |
| URBN20250919C00078000 | 78.00 | 0.00 | 1.40 | 0.00 | 0 | 21 | 95.56% | 0.13 | 0.03 | -0.20 | 0.01 | 0.00 |
| URBN20250919C00079000 | 79.00 | 0.00 | 0.05 | 0.00 | 0 | 36 | 60.04% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| URBN20250919C00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 414 | 95.24% | 0.08 | 0.02 | -0.13 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| URBN20250919P00061000 | 61.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 81.57% | -0.03 | 0.01 | -0.04 | 0.00 | -0.00 |
| URBN20250919P00062000 | 62.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 73.66% | -0.03 | 0.01 | -0.04 | 0.00 | -0.00 |
| URBN20250919P00063000 | 63.00 | 0.00 | 0.15 | 0.00 | 0 | 5 | 70.81% | -0.04 | 0.02 | -0.05 | 0.01 | -0.00 |
| URBN20250919P00064000 | 64.00 | 0.05 | 0.50 | 0.06 | 2 | 28 | 62.45% | -0.05 | 0.02 | -0.05 | 0.01 | -0.00 |
| URBN20250919P00065000 | 65.00 | 0.05 | 0.15 | 0.00 | 0 | 1,208 | 57.56% | -0.06 | 0.03 | -0.06 | 0.01 | -0.00 |
| URBN20250919P00066000 | 66.00 | 0.05 | 1.10 | 0.17 | 5 | 78 | 58.36% | -0.11 | 0.05 | -0.11 | 0.01 | -0.00 |
| URBN20250919P00067000 | 67.00 | 0.15 | 0.40 | 0.45 | 19 | 186 | 55.18% | -0.16 | 0.07 | -0.14 | 0.02 | -0.00 |
| URBN20250919P00068000 | 68.00 | 0.30 | 0.60 | 0.65 | 1 | 21 | 51.99% | -0.23 | 0.09 | -0.17 | 0.02 | -0.00 |
| URBN20250919P00069000 | 69.00 | 0.65 | 0.85 | 1.10 | 52 | 63 | 52.04% | -0.33 | 0.11 | -0.22 | 0.02 | -0.00 |
| URBN20250919P00070000 | 70.00 | 1.05 | 1.25 | 1.11 | 40 | 644 | 51.09% | -0.45 | 0.12 | -0.23 | 0.03 | -0.00 |
| URBN20250919P00071000 | 71.00 | 1.50 | 1.75 | 1.98 | 5 | 60 | 50.03% | -0.57 | 0.12 | -0.23 | 0.03 | -0.00 |
| URBN20250919P00072000 | 72.00 | 1.75 | 2.40 | 0.00 | 0 | 35 | 55.69% | -0.66 | 0.10 | -0.23 | 0.02 | -0.00 |
| URBN20250919P00073000 | 73.00 | 1.70 | 3.70 | 0.00 | 0 | 6 | 68.71% | -0.71 | 0.08 | -0.26 | 0.02 | -0.00 |
| URBN20250919P00074000 | 74.00 | 3.60 | 4.10 | 0.00 | 0 | 7 | 75.60% | -0.75 | 0.06 | -0.26 | 0.02 | -0.00 |
| URBN20250919P00075000 | 75.00 | 4.50 | 5.10 | 0.00 | 0 | 372 | 61.40% | -0.87 | 0.05 | -0.13 | 0.01 | -0.00 |
| URBN20250919P00076000 | 76.00 | 4.40 | 6.70 | 0.00 | 0 | 10 | 96.51% | -0.80 | 0.05 | -0.29 | 0.02 | -0.00 |
| URBN20250919P00077000 | 77.00 | 5.60 | 8.10 | 0.00 | 0 | 12 | 111.83% | -0.80 | 0.04 | -0.34 | 0.02 | -0.00 |
| URBN20250919P00078000 | 78.00 | 6.30 | 9.60 | 0.00 | 0 | 8 | 121.34% | -0.81 | 0.04 | -0.35 | 0.02 | -0.00 |
| URBN20250919P00079000 | 79.00 | 6.50 | 10.60 | 0.00 | 0 | 1 | 139.12% | -0.80 | 0.03 | -0.41 | 0.02 | -0.00 |
| URBN20250919P00080000 | 80.00 | 8.30 | 11.60 | 0.00 | 0 | 5 | 142.34% | -0.82 | 0.03 | -0.39 | 0.02 | -0.00 |
