Utgång
Puts
för September 15, 2025
Calls
för September 15, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU20250919P00009000 | 9.00 | 0.00 | 0.05 | 0.03 | 16 | 8,105 | 210.95% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| UUUU20250919P00009500 | 9.50 | 0.00 | 0.05 | 0.01 | 2 | 558 | 187.56% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| UUUU20250919P00010000 | 10.00 | 0.00 | 0.05 | 0.02 | 41 | 739 | 165.16% | -0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| UUUU20250919P00010500 | 10.50 | 0.00 | 0.10 | 0.05 | 262 | 471 | 164.30% | -0.05 | 0.04 | -0.03 | 0.00 | -0.00 |
| UUUU20250919P00011000 | 11.00 | 0.00 | 0.05 | 0.01 | 333 | 1,182 | 123.05% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| UUUU20250919P00011500 | 11.50 | 0.05 | 0.10 | 0.07 | 359 | 1,238 | 131.07% | -0.08 | 0.08 | -0.03 | 0.00 | -0.00 |
| UUUU20250919P00012000 | 12.00 | 0.05 | 0.15 | 0.10 | 945 | 998 | 125.14% | -0.13 | 0.12 | -0.05 | 0.00 | -0.00 |
| UUUU20250919P00012500 | 12.50 | 0.15 | 0.20 | 0.16 | 674 | 484 | 111.53% | -0.19 | 0.17 | -0.05 | 0.00 | -0.00 |
| UUUU20250919P00013000 | 13.00 | 0.30 | 0.35 | 0.30 | 165 | 152 | 115.87% | -0.29 | 0.20 | -0.08 | 0.00 | -0.00 |
| UUUU20250919P00013500 | 13.50 | 0.50 | 0.55 | 0.53 | 691 | 68 | 115.23% | -0.41 | 0.23 | -0.09 | 0.01 | -0.00 |
| UUUU20250919P00014000 | 14.00 | 0.75 | 0.85 | 0.80 | 66 | 23 | 118.28% | -0.52 | 0.23 | -0.09 | 0.01 | -0.00 |
| UUUU20250919P00014500 | 14.50 | 1.05 | 1.20 | 1.10 | 5 | 8 | 118.06% | -0.63 | 0.22 | -0.08 | 0.01 | -0.00 |
| UUUU20250919P00015000 | 15.00 | 1.45 | 1.55 | 1.64 | 185 | 60 | 124.43% | -0.72 | 0.19 | -0.08 | 0.00 | -0.00 |
| UUUU20250919P00015500 | 15.50 | 1.85 | 2.00 | 2.10 | 1 | 1 | 126.93% | -0.79 | 0.16 | -0.07 | 0.00 | -0.00 |
| UUUU20250919P00016000 | 16.00 | 2.30 | 2.40 | 2.40 | 1 | 0 | 131.17% | -0.84 | 0.13 | -0.06 | 0.00 | -0.00 |
| UUUU20250919P00016500 | 16.50 | 2.75 | 2.85 | 2.85 | 40 | 0 | 132.33% | -0.89 | 0.10 | -0.04 | 0.00 | -0.00 |
| UUUU20250919P00017000 | 17.00 | 3.10 | 3.40 | 0.00 | 0 | 0 | 165.16% | -0.87 | 0.09 | -0.06 | 0.00 | -0.00 |
| UUUU20250919P00018000 | 18.00 | 4.20 | 4.30 | 4.28 | 10 | 0 | 156.57% | -0.94 | 0.06 | -0.03 | 0.00 | -0.00 |
| UUUU20250919P00019000 | 19.00 | 5.00 | 5.60 | 0.00 | 0 | 0 | 226.29% | -0.89 | 0.06 | -0.07 | 0.00 | -0.00 |
| UUUU20250919P00020000 | 20.00 | 6.00 | 6.40 | 0.00 | 0 | 0 | 266.55% | -0.88 | 0.05 | -0.09 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU20250919C00009000 | 9.00 | 4.70 | 4.90 | 4.70 | 17 | 877 | 170.79% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| UUUU20250919C00009500 | 9.50 | 4.20 | 4.40 | 4.19 | 69 | 250 | 150.59% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| UUUU20250919C00010000 | 10.00 | 3.70 | 3.80 | 3.70 | 295 | 6,027 | 131.28% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| UUUU20250919C00010500 | 10.50 | 3.20 | 3.40 | 3.28 | 43 | 250 | 112.72% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| UUUU20250919C00011000 | 11.00 | 2.80 | 2.85 | 2.82 | 763 | 2,733 | 137.77% | 0.95 | 0.05 | -0.02 | 0.00 | 0.00 |
| UUUU20250919C00011500 | 11.50 | 2.30 | 2.40 | 2.34 | 1,080 | 1,665 | 121.05% | 0.93 | 0.07 | -0.03 | 0.00 | 0.00 |
| UUUU20250919C00012000 | 12.00 | 1.85 | 1.90 | 1.85 | 1,764 | 23,953 | 118.14% | 0.88 | 0.12 | -0.04 | 0.00 | 0.00 |
| UUUU20250919C00012500 | 12.50 | 1.40 | 1.50 | 1.49 | 2,059 | 1,798 | 123.55% | 0.79 | 0.16 | -0.07 | 0.00 | 0.00 |
| UUUU20250919C00013000 | 13.00 | 1.05 | 1.15 | 1.10 | 3,195 | 2,252 | 114.49% | 0.71 | 0.20 | -0.07 | 0.00 | 0.00 |
| UUUU20250919C00013500 | 13.50 | 0.75 | 0.85 | 0.80 | 3,591 | 896 | 113.07% | 0.59 | 0.24 | -0.08 | 0.01 | 0.00 |
| UUUU20250919C00014000 | 14.00 | 0.55 | 0.60 | 0.55 | 2,807 | 20,928 | 116.13% | 0.47 | 0.24 | -0.09 | 0.01 | 0.00 |
| UUUU20250919C00014500 | 14.50 | 0.35 | 0.45 | 0.37 | 819 | 1,260 | 121.26% | 0.38 | 0.21 | -0.09 | 0.01 | 0.00 |
| UUUU20250919C00015000 | 15.00 | 0.25 | 0.30 | 0.29 | 1,535 | 1,209 | 119.91% | 0.28 | 0.19 | -0.07 | 0.00 | 0.00 |
| UUUU20250919C00015500 | 15.50 | 0.15 | 0.25 | 0.16 | 307 | 205 | 118.95% | 0.20 | 0.16 | -0.06 | 0.00 | 0.00 |
| UUUU20250919C00016000 | 16.00 | 0.10 | 0.15 | 0.15 | 1,123 | 19,702 | 124.61% | 0.14 | 0.13 | -0.05 | 0.00 | 0.00 |
| UUUU20250919C00016500 | 16.50 | 0.05 | 0.15 | 0.10 | 164 | 26 | 133.12% | 0.12 | 0.10 | -0.04 | 0.00 | 0.00 |
| UUUU20250919C00017000 | 17.00 | 0.00 | 0.10 | 0.05 | 270 | 688 | 138.39% | 0.09 | 0.08 | -0.04 | 0.00 | 0.00 |
| UUUU20250919C00018000 | 18.00 | 0.00 | 0.10 | 0.00 | 0 | 118 | 133.74% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| UUUU20250919C00019000 | 19.00 | 0.00 | 0.25 | 0.00 | 0 | 120 | 155.48% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| UUUU20250919C00020000 | 20.00 | 0.00 | 0.20 | 0.20 | 4 | 2 | 226.59% | 0.08 | 0.04 | -0.05 | 0.00 | 0.00 |
