Utgång
Calls
för September 10, 2025
Puts
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VRSK20250919C00185000 | 185.00 | 76.30 | 80.00 | 0.00 | 0 | 0 | 135.90% | 0.96 | 0.00 | -0.25 | 0.04 | 0.04 |
| VRSK20250919C00190000 | 190.00 | 71.30 | 75.00 | 0.00 | 0 | 1 | 134.54% | 0.95 | 0.00 | -0.30 | 0.04 | 0.05 |
| VRSK20250919C00195000 | 195.00 | 66.30 | 69.90 | 0.00 | 0 | 0 | 125.56% | 0.95 | 0.00 | -0.29 | 0.05 | 0.05 |
| VRSK20250919C00200000 | 200.00 | 61.30 | 65.00 | 0.00 | 0 | 0 | 116.75% | 0.94 | 0.00 | -0.29 | 0.05 | 0.05 |
| VRSK20250919C00210000 | 210.00 | 51.30 | 55.00 | 0.00 | 0 | 0 | 99.57% | 0.94 | 0.00 | -0.28 | 0.05 | 0.05 |
| VRSK20250919C00220000 | 220.00 | 41.30 | 45.00 | 0.00 | 0 | 2 | 82.83% | 0.93 | 0.00 | -0.26 | 0.06 | 0.05 |
| VRSK20250919C00230000 | 230.00 | 31.30 | 35.00 | 0.00 | 0 | 0 | 67.81% | 0.91 | 0.01 | -0.26 | 0.07 | 0.05 |
| VRSK20250919C00240000 | 240.00 | 21.40 | 25.10 | 0.00 | 0 | 14 | 51.15% | 0.88 | 0.01 | -0.23 | 0.08 | 0.05 |
| VRSK20250919C00250000 | 250.00 | 11.70 | 15.40 | 0.00 | 0 | 1 | 15.92% | 0.98 | 0.01 | -0.02 | 0.03 | 0.06 |
| VRSK20250919C00260000 | 260.00 | 3.90 | 6.50 | 0.00 | 0 | 10 | 19.96% | 0.64 | 0.05 | -0.18 | 0.16 | 0.04 |
| VRSK20250919C00270000 | 270.00 | 0.75 | 2.90 | 0.00 | 0 | 87 | 19.68% | 0.19 | 0.03 | -0.12 | 0.12 | 0.01 |
| VRSK20250919C00280000 | 280.00 | 0.05 | 1.15 | 1.15 | 1 | 95 | 27.27% | 0.07 | 0.01 | -0.08 | 0.06 | 0.00 |
| VRSK20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.10 | 15 | 153 | 49.96% | 0.11 | 0.01 | -0.21 | 0.08 | 0.01 |
| VRSK20250919C00300000 | 300.00 | 0.00 | 0.60 | 0.00 | 0 | 62 | 47.11% | 0.04 | 0.00 | -0.09 | 0.04 | 0.00 |
| VRSK20250919C00310000 | 310.00 | 0.00 | 0.05 | 0.00 | 0 | 91 | 40.38% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| VRSK20250919C00320000 | 320.00 | 0.00 | 0.05 | 0.02 | 1 | 2,801 | 47.18% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| VRSK20250919C00330000 | 330.00 | 0.00 | 0.05 | 0.00 | 0 | 57 | 53.66% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| VRSK20250919C00340000 | 340.00 | 0.00 | 0.05 | 0.00 | 0 | 98 | 59.87% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| VRSK20250919C00350000 | 350.00 | 0.00 | 2.15 | 0.00 | 0 | 18 | 101.17% | 0.04 | 0.00 | -0.20 | 0.04 | 0.00 |
| VRSK20250919C00360000 | 360.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 109.02% | 0.04 | 0.00 | -0.20 | 0.04 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VRSK20250919P00185000 | 185.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 114.16% | -0.02 | 0.00 | -0.12 | 0.02 | -0.00 |
| VRSK20250919P00190000 | 190.00 | 0.00 | 1.95 | 0.00 | 0 | 2 | 106.60% | -0.02 | 0.00 | -0.12 | 0.02 | -0.00 |
| VRSK20250919P00195000 | 195.00 | 0.00 | 1.15 | 0.00 | 0 | 2 | 99.19% | -0.02 | 0.00 | -0.12 | 0.02 | -0.00 |
| VRSK20250919P00200000 | 200.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 91.92% | -0.03 | 0.00 | -0.11 | 0.02 | -0.00 |
| VRSK20250919P00210000 | 210.00 | 0.00 | 1.75 | 0.00 | 0 | 2 | 77.74% | -0.03 | 0.00 | -0.11 | 0.03 | -0.00 |
| VRSK20250919P00220000 | 220.00 | 0.00 | 1.75 | 0.00 | 0 | 4 | 63.94% | -0.04 | 0.00 | -0.11 | 0.03 | -0.00 |
| VRSK20250919P00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 63.97% | -0.09 | 0.01 | -0.22 | 0.07 | -0.01 |
| VRSK20250919P00240000 | 240.00 | 0.00 | 1.15 | 0.00 | 0 | 2 | 38.91% | -0.07 | 0.01 | -0.11 | 0.05 | -0.00 |
| VRSK20250919P00250000 | 250.00 | 0.10 | 2.00 | 0.00 | 0 | 343 | 28.92% | -0.14 | 0.02 | -0.14 | 0.09 | -0.01 |
| VRSK20250919P00260000 | 260.00 | 0.55 | 3.10 | 2.50 | 1 | 37 | 21.34% | -0.39 | 0.05 | -0.20 | 0.16 | -0.02 |
| VRSK20250919P00270000 | 270.00 | 6.30 | 9.10 | 0.00 | 0 | 70 | 21.49% | -0.82 | 0.03 | -0.14 | 0.11 | -0.03 |
| VRSK20250919P00280000 | 280.00 | 15.80 | 18.50 | 17.60 | 2 | 58 | 34.32% | -0.90 | 0.01 | -0.15 | 0.08 | -0.04 |
| VRSK20250919P00290000 | 290.00 | 25.30 | 28.40 | 0.00 | 0 | 19 | 42.10% | -0.94 | 0.01 | -0.11 | 0.05 | -0.04 |
| VRSK20250919P00300000 | 300.00 | 35.30 | 39.00 | 0.00 | 0 | 0 | 52.73% | -0.95 | 0.01 | -0.12 | 0.04 | -0.04 |
| VRSK20250919P00310000 | 310.00 | 45.40 | 49.00 | 0.00 | 0 | 0 | 55.09% | -0.99 | 0.00 | -0.08 | 0.02 | -0.02 |
| VRSK20250919P00320000 | 320.00 | 55.40 | 59.00 | 0.00 | 0 | 0 | 83.53% | -0.93 | 0.00 | -0.25 | 0.05 | -0.04 |
| VRSK20250919P00330000 | 330.00 | 65.40 | 69.00 | 0.00 | 0 | 0 | 80.83% | -0.97 | 0.00 | -0.13 | 0.03 | -0.04 |
| VRSK20250919P00340000 | 340.00 | 75.10 | 79.00 | 0.00 | 0 | 0 | 79.66% | -0.99 | 0.00 | -0.09 | 0.01 | -0.02 |
| VRSK20250919P00350000 | 350.00 | 85.40 | 89.00 | 0.00 | 0 | 0 | 100.75% | -0.97 | 0.00 | -0.17 | 0.03 | -0.04 |
| VRSK20250919P00360000 | 360.00 | 95.20 | 99.00 | 0.00 | 0 | 0 | 103.08% | -0.98 | 0.00 | -0.13 | 0.02 | -0.04 |
