Utgång
Calls
för September 18, 2025
Puts
för September 18, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| URGN20251017C00009000 | 9.00 | 9.60 | 11.70 | 0.00 | 0 | 1 | 267.14% | 0.91 | 0.01 | -0.04 | 0.01 | 0.00 |
| URGN20251017C00010000 | 10.00 | 8.60 | 10.80 | 0.00 | 0 | 26 | 195.03% | 0.92 | 0.01 | -0.02 | 0.01 | 0.01 |
| URGN20251017C00011000 | 11.00 | 7.60 | 9.00 | 0.00 | 0 | 26 | 170.94% | 0.91 | 0.02 | -0.02 | 0.01 | 0.01 |
| URGN20251017C00012000 | 12.00 | 6.60 | 9.10 | 0.00 | 0 | 0 | 164.32% | 0.89 | 0.02 | -0.03 | 0.01 | 0.01 |
| URGN20251017C00013000 | 13.00 | 5.70 | 7.80 | 0.00 | 0 | 13 | 163.65% | 0.85 | 0.03 | -0.03 | 0.01 | 0.01 |
| URGN20251017C00014000 | 14.00 | 4.70 | 5.30 | 0.00 | 0 | 17 | 77.19% | 0.93 | 0.03 | -0.01 | 0.01 | 0.01 |
| URGN20251017C00015000 | 15.00 | 3.90 | 5.70 | 0.00 | 0 | 82 | 94.91% | 0.84 | 0.05 | -0.02 | 0.01 | 0.01 |
| URGN20251017C00016000 | 16.00 | 3.10 | 4.80 | 0.00 | 0 | 61 | 100.74% | 0.77 | 0.06 | -0.03 | 0.02 | 0.01 |
| URGN20251017C00017000 | 17.00 | 2.30 | 4.00 | 3.60 | 2 | 11 | 75.04% | 0.73 | 0.08 | -0.02 | 0.02 | 0.01 |
| URGN20251017C00018000 | 18.00 | 0.00 | 2.70 | 1.90 | 4 | 54 | 77.41% | 0.63 | 0.09 | -0.03 | 0.02 | 0.01 |
| URGN20251017C00019000 | 19.00 | 0.00 | 1.70 | 0.00 | 0 | 117 | 40.40% | 0.50 | 0.19 | -0.01 | 0.02 | 0.01 |
| URGN20251017C00020000 | 20.00 | 0.75 | 1.95 | 1.05 | 1 | 44 | 70.94% | 0.43 | 0.10 | -0.03 | 0.02 | 0.01 |
| URGN20251017C00021000 | 21.00 | 0.00 | 1.95 | 0.00 | 0 | 31 | 59.20% | 0.29 | 0.11 | -0.02 | 0.02 | 0.00 |
| URGN20251017C00022000 | 22.00 | 0.00 | 0.65 | 0.00 | 0 | 386 | 58.86% | 0.20 | 0.09 | -0.02 | 0.02 | 0.00 |
| URGN20251017C00023000 | 23.00 | 0.00 | 0.65 | 0.00 | 0 | 51 | 67.07% | 0.17 | 0.07 | -0.02 | 0.01 | 0.00 |
| URGN20251017C00024000 | 24.00 | 0.00 | 1.60 | 0.00 | 0 | 130 | 72.02% | 0.14 | 0.06 | -0.01 | 0.01 | 0.00 |
| URGN20251017C00025000 | 25.00 | 0.00 | 0.45 | 0.18 | 10 | 0 | 72.92% | 0.11 | 0.05 | -0.01 | 0.01 | 0.00 |
| URGN20251017C00026000 | 26.00 | 0.00 | 0.40 | 0.00 | 0 | 5 | 74.12% | 0.08 | 0.04 | -0.01 | 0.01 | 0.00 |
| URGN20251017C00027000 | 27.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 89.65% | 0.10 | 0.04 | -0.01 | 0.01 | 0.00 |
| URGN20251017C00028000 | 28.00 | 0.00 | 0.50 | 0.00 | 0 | 3 | 101.45% | 0.11 | 0.03 | -0.02 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| URGN20251017P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 209.83% | -0.06 | 0.01 | -0.02 | 0.01 | -0.00 |
| URGN20251017P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 8 | 184.77% | -0.07 | 0.01 | -0.02 | 0.01 | -0.00 |
| URGN20251017P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 162.08% | -0.08 | 0.02 | -0.02 | 0.01 | -0.00 |
| URGN20251017P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 141.25% | -0.09 | 0.02 | -0.02 | 0.01 | -0.00 |
| URGN20251017P00013000 | 13.00 | 0.00 | 0.20 | 0.00 | 0 | 19 | 85.90% | -0.05 | 0.02 | -0.01 | 0.01 | -0.00 |
| URGN20251017P00014000 | 14.00 | 0.00 | 0.50 | 0.00 | 0 | 10 | 91.13% | -0.10 | 0.04 | -0.01 | 0.01 | -0.00 |
| URGN20251017P00015000 | 15.00 | 0.05 | 0.85 | 0.00 | 0 | 13 | 77.50% | -0.12 | 0.05 | -0.01 | 0.01 | -0.00 |
| URGN20251017P00016000 | 16.00 | 0.00 | 2.00 | 0.00 | 0 | 4 | 59.72% | -0.14 | 0.07 | -0.01 | 0.01 | -0.00 |
| URGN20251017P00017000 | 17.00 | 0.00 | 1.00 | 0.00 | 0 | 411 | 52.65% | -0.22 | 0.11 | -0.01 | 0.02 | -0.00 |
| URGN20251017P00018000 | 18.00 | 0.00 | 1.40 | 0.00 | 0 | 309 | 45.85% | -0.33 | 0.15 | -0.02 | 0.02 | -0.00 |
| URGN20251017P00019000 | 19.00 | 1.20 | 1.85 | 0.00 | 0 | 136 | 70.01% | -0.48 | 0.11 | -0.03 | 0.02 | -0.01 |
| URGN20251017P00020000 | 20.00 | 0.00 | 2.40 | 0.00 | 0 | 107 | 81.83% | -0.55 | 0.09 | -0.03 | 0.02 | -0.01 |
| URGN20251017P00021000 | 21.00 | 2.45 | 3.10 | 0.00 | 0 | 85 | 73.85% | -0.66 | 0.09 | -0.02 | 0.02 | -0.01 |
| URGN20251017P00022000 | 22.00 | 3.20 | 4.50 | 0.00 | 0 | 39 | 82.75% | -0.71 | 0.08 | -0.03 | 0.02 | -0.01 |
| URGN20251017P00023000 | 23.00 | 4.00 | 5.50 | 0.00 | 0 | 0 | 94.21% | -0.73 | 0.07 | -0.03 | 0.02 | -0.01 |
| URGN20251017P00024000 | 24.00 | 4.90 | 5.50 | 0.00 | 0 | 0 | 63.96% | -0.90 | 0.06 | -0.01 | 0.01 | -0.01 |
| URGN20251017P00025000 | 25.00 | 6.00 | 6.50 | 0.00 | 0 | 0 | 71.66% | -0.91 | 0.05 | -0.01 | 0.01 | -0.01 |
| URGN20251017P00026000 | 26.00 | 6.90 | 9.50 | 0.00 | 0 | 4 | 143.97% | -0.72 | 0.04 | -0.04 | 0.02 | -0.01 |
| URGN20251017P00027000 | 27.00 | 7.70 | 10.50 | 0.00 | 0 | 0 | 152.78% | -0.73 | 0.04 | -0.05 | 0.02 | -0.01 |
| URGN20251017P00028000 | 28.00 | 8.80 | 11.50 | 0.00 | 0 | 0 | 161.05% | -0.74 | 0.04 | -0.05 | 0.02 | -0.01 |
