Utgång
Puts
för September 11, 2025
Calls
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VRTL20250919P00030000 | 30.00 | 0.05 | 0.50 | 0.00 | 0 | 4 | 139.54% | -0.07 | 0.02 | -0.07 | 0.01 | -0.00 |
| VRTL20250919P00031000 | 31.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 129.69% | -0.08 | 0.02 | -0.07 | 0.01 | -0.00 |
| VRTL20250919P00032000 | 32.00 | 0.00 | 0.70 | 0.00 | 0 | 3 | 122.11% | -0.10 | 0.02 | -0.08 | 0.01 | -0.00 |
| VRTL20250919P00033000 | 33.00 | 0.05 | 0.75 | 0.00 | 0 | 26 | 113.73% | -0.11 | 0.03 | -0.08 | 0.01 | -0.00 |
| VRTL20250919P00034000 | 34.00 | 0.05 | 0.85 | 0.00 | 0 | 0 | 104.62% | -0.14 | 0.03 | -0.08 | 0.01 | -0.00 |
| VRTL20250919P00035000 | 35.00 | 0.25 | 1.00 | 0.00 | 0 | 8 | 106.45% | -0.18 | 0.04 | -0.10 | 0.02 | -0.00 |
| VRTL20250919P00036000 | 36.00 | 0.45 | 1.25 | 0.00 | 0 | 1 | 101.95% | -0.23 | 0.05 | -0.11 | 0.02 | -0.00 |
| VRTL20250919P00037000 | 37.00 | 0.70 | 1.50 | 0.00 | 0 | 0 | 99.18% | -0.28 | 0.06 | -0.13 | 0.02 | -0.00 |
| VRTL20250919P00038000 | 38.00 | 1.00 | 1.90 | 0.00 | 0 | 0 | 96.17% | -0.34 | 0.06 | -0.13 | 0.02 | -0.00 |
| VRTL20250919P00039000 | 39.00 | 1.40 | 2.35 | 0.00 | 0 | 2 | 95.94% | -0.41 | 0.07 | -0.14 | 0.02 | -0.00 |
| VRTL20250919P00040000 | 40.00 | 1.85 | 2.85 | 2.75 | 1 | 3 | 98.01% | -0.48 | 0.07 | -0.15 | 0.02 | -0.00 |
| VRTL20250919P00041000 | 41.00 | 2.40 | 3.50 | 0.00 | 0 | 0 | 93.93% | -0.55 | 0.07 | -0.14 | 0.02 | -0.01 |
| VRTL20250919P00042000 | 42.00 | 3.10 | 4.00 | 4.10 | 1 | 1 | 95.57% | -0.61 | 0.07 | -0.14 | 0.02 | -0.01 |
| VRTL20250919P00043000 | 43.00 | 3.70 | 4.80 | 0.00 | 0 | 0 | 96.38% | -0.67 | 0.06 | -0.13 | 0.02 | -0.01 |
| VRTL20250919P00044000 | 44.00 | 4.30 | 5.50 | 0.00 | 0 | 0 | 91.71% | -0.74 | 0.06 | -0.11 | 0.02 | -0.01 |
| VRTL20250919P00045000 | 45.00 | 5.10 | 6.30 | 0.00 | 0 | 0 | 91.26% | -0.79 | 0.05 | -0.10 | 0.02 | -0.01 |
| VRTL20250919P00046000 | 46.00 | 6.00 | 7.20 | 0.00 | 0 | 0 | 87.73% | -0.84 | 0.04 | -0.07 | 0.01 | -0.01 |
| VRTL20250919P00047000 | 47.00 | 6.80 | 8.00 | 0.00 | 0 | 2 | 97.06% | -0.85 | 0.04 | -0.08 | 0.01 | -0.01 |
| VRTL20250919P00048000 | 48.00 | 7.80 | 8.80 | 0.00 | 0 | 0 | 128.91% | -0.80 | 0.04 | -0.13 | 0.02 | -0.01 |
| VRTL20250919P00049000 | 49.00 | 8.60 | 9.80 | 0.00 | 0 | 0 | 92.01% | -0.92 | 0.03 | -0.04 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VRTL20250919C00030000 | 30.00 | 9.70 | 10.60 | 0.00 | 0 | 3 | 143.60% | 0.93 | 0.02 | -0.07 | 0.01 | 0.00 |
| VRTL20250919C00031000 | 31.00 | 8.50 | 9.90 | 0.00 | 0 | 0 | 82.52% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| VRTL20250919C00032000 | 32.00 | 7.70 | 10.00 | 0.00 | 0 | 0 | 127.94% | 0.90 | 0.02 | -0.08 | 0.01 | 0.00 |
| VRTL20250919C00033000 | 33.00 | 6.90 | 7.80 | 0.00 | 0 | 0 | 123.13% | 0.87 | 0.03 | -0.10 | 0.01 | 0.00 |
| VRTL20250919C00034000 | 34.00 | 6.00 | 7.00 | 0.00 | 0 | 0 | 116.72% | 0.84 | 0.04 | -0.10 | 0.01 | 0.00 |
| VRTL20250919C00035000 | 35.00 | 5.20 | 6.10 | 6.40 | 10 | 10 | 115.20% | 0.80 | 0.04 | -0.12 | 0.02 | 0.00 |
| VRTL20250919C00036000 | 36.00 | 4.40 | 5.30 | 0.00 | 0 | 1 | 113.87% | 0.75 | 0.05 | -0.13 | 0.02 | 0.00 |
| VRTL20250919C00037000 | 37.00 | 3.50 | 4.70 | 0.00 | 0 | 21 | 109.99% | 0.71 | 0.05 | -0.14 | 0.02 | 0.00 |
| VRTL20250919C00038000 | 38.00 | 2.90 | 4.00 | 0.00 | 0 | 0 | 105.05% | 0.65 | 0.06 | -0.15 | 0.02 | 0.00 |
| VRTL20250919C00039000 | 39.00 | 2.50 | 3.30 | 0.00 | 0 | 0 | 104.38% | 0.59 | 0.06 | -0.15 | 0.02 | 0.00 |
| VRTL20250919C00040000 | 40.00 | 1.95 | 2.75 | 0.00 | 0 | 19 | 103.08% | 0.52 | 0.06 | -0.16 | 0.02 | 0.00 |
| VRTL20250919C00041000 | 41.00 | 1.55 | 2.30 | 1.60 | 1 | 0 | 102.23% | 0.46 | 0.07 | -0.15 | 0.02 | 0.00 |
| VRTL20250919C00042000 | 42.00 | 1.15 | 1.90 | 0.00 | 0 | 1 | 101.93% | 0.40 | 0.06 | -0.15 | 0.02 | 0.00 |
| VRTL20250919C00043000 | 43.00 | 0.80 | 1.55 | 0.00 | 0 | 0 | 101.48% | 0.34 | 0.06 | -0.14 | 0.02 | 0.00 |
| VRTL20250919C00044000 | 44.00 | 0.55 | 1.30 | 0.00 | 0 | 2 | 100.35% | 0.28 | 0.06 | -0.13 | 0.02 | 0.00 |
| VRTL20250919C00045000 | 45.00 | 0.40 | 1.05 | 0.00 | 0 | 1 | 100.86% | 0.23 | 0.05 | -0.11 | 0.02 | 0.00 |
| VRTL20250919C00046000 | 46.00 | 0.20 | 1.00 | 0.00 | 0 | 5 | 102.10% | 0.19 | 0.05 | -0.10 | 0.02 | 0.00 |
| VRTL20250919C00047000 | 47.00 | 0.05 | 0.80 | 0.00 | 0 | 0 | 99.37% | 0.15 | 0.04 | -0.08 | 0.01 | 0.00 |
| VRTL20250919C00048000 | 48.00 | 0.05 | 0.80 | 0.00 | 0 | 10 | 107.84% | 0.14 | 0.03 | -0.09 | 0.01 | 0.00 |
| VRTL20250919C00049000 | 49.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 111.96% | 0.12 | 0.03 | -0.08 | 0.01 | 0.00 |
