Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XRPT20250919C00009000 | 9.00 | 8.20 | 10.40 | 0.00 | 0 | 4 | 464.10% | 0.93 | 0.01 | -0.13 | 0.00 | 0.00 |
| XRPT20250919C00010000 | 10.00 | 6.90 | 10.30 | 0.00 | 0 | 0 | 482.43% | 0.89 | 0.02 | -0.17 | 0.00 | 0.00 |
| XRPT20250919C00011000 | 11.00 | 7.80 | 8.20 | 0.00 | 0 | 16 | 283.07% | 0.95 | 0.02 | -0.08 | 0.00 | 0.00 |
| XRPT20250919C00012000 | 12.00 | 6.80 | 7.20 | 0.00 | 0 | 8 | 225.33% | 0.96 | 0.03 | -0.06 | 0.00 | 0.00 |
| XRPT20250919C00013000 | 13.00 | 4.00 | 7.00 | 0.00 | 0 | 1 | 420.28% | 0.81 | 0.03 | -0.22 | 0.01 | 0.00 |
| XRPT20250919C00014000 | 14.00 | 3.50 | 5.50 | 0.00 | 0 | 2 | 249.44% | 0.84 | 0.04 | -0.12 | 0.01 | 0.00 |
| XRPT20250919C00015000 | 15.00 | 3.00 | 4.60 | 3.52 | 1 | 13 | 193.82% | 0.83 | 0.06 | -0.10 | 0.01 | 0.00 |
| XRPT20250919C00016000 | 16.00 | 2.90 | 3.40 | 3.20 | 132 | 128 | 149.22% | 0.81 | 0.08 | -0.09 | 0.01 | 0.00 |
| XRPT20250919C00017000 | 17.00 | 1.95 | 2.95 | 2.50 | 13 | 69 | 137.24% | 0.72 | 0.10 | -0.10 | 0.01 | 0.00 |
| XRPT20250919C00018000 | 18.00 | 1.35 | 2.10 | 1.75 | 15 | 506 | 116.24% | 0.61 | 0.14 | -0.09 | 0.01 | 0.00 |
| XRPT20250919C00019000 | 19.00 | 1.30 | 1.75 | 1.30 | 43 | 117 | 141.23% | 0.48 | 0.11 | -0.11 | 0.01 | 0.00 |
| XRPT20250919C00020000 | 20.00 | 0.65 | 0.90 | 0.89 | 20 | 482 | 132.11% | 0.37 | 0.11 | -0.10 | 0.01 | 0.00 |
| XRPT20250919C00021000 | 21.00 | 0.55 | 1.10 | 0.64 | 3 | 639 | 155.74% | 0.31 | 0.09 | -0.11 | 0.01 | 0.00 |
| XRPT20250919C00022000 | 22.00 | 0.10 | 0.65 | 0.00 | 0 | 177 | 144.41% | 0.22 | 0.08 | -0.08 | 0.01 | 0.00 |
| XRPT20250919C00023000 | 23.00 | 0.30 | 0.50 | 0.40 | 21 | 237 | 158.15% | 0.19 | 0.06 | -0.08 | 0.01 | 0.00 |
| XRPT20250919C00024000 | 24.00 | 0.05 | 0.45 | 0.45 | 4 | 330 | 156.32% | 0.14 | 0.05 | -0.06 | 0.01 | 0.00 |
| XRPT20250919C00025000 | 25.00 | 0.15 | 0.55 | 0.00 | 0 | 275 | 172.59% | 0.13 | 0.05 | -0.06 | 0.01 | 0.00 |
| XRPT20250919C00026000 | 26.00 | 0.00 | 0.50 | 0.00 | 0 | 81 | 197.22% | 0.13 | 0.04 | -0.08 | 0.01 | 0.00 |
| XRPT20250919C00027000 | 27.00 | 0.10 | 0.40 | 0.00 | 0 | 161 | 202.02% | 0.11 | 0.04 | -0.07 | 0.00 | 0.00 |
| XRPT20250919C00028000 | 28.00 | 0.05 | 0.40 | 0.00 | 0 | 59 | 210.03% | 0.10 | 0.03 | -0.06 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XRPT20250919P00009000 | 9.00 | 0.00 | 0.65 | 0.00 | 0 | 2 | 401.31% | -0.06 | 0.01 | -0.08 | 0.00 | -0.00 |
| XRPT20250919P00010000 | 10.00 | 0.00 | 0.20 | 0.05 | 1 | 75 | 266.32% | -0.03 | 0.01 | -0.03 | 0.00 | -0.00 |
| XRPT20250919P00011000 | 11.00 | 0.00 | 0.25 | 0.05 | 73 | 25 | 241.59% | -0.04 | 0.01 | -0.04 | 0.00 | -0.00 |
| XRPT20250919P00012000 | 12.00 | 0.05 | 0.25 | 0.00 | 0 | 62 | 216.06% | -0.06 | 0.02 | -0.04 | 0.00 | -0.00 |
| XRPT20250919P00013000 | 13.00 | 0.05 | 0.15 | 0.15 | 1 | 80 | 190.27% | -0.07 | 0.03 | -0.05 | 0.00 | -0.00 |
| XRPT20250919P00014000 | 14.00 | 0.00 | 0.25 | 0.00 | 0 | 223 | 158.15% | -0.09 | 0.04 | -0.04 | 0.00 | -0.00 |
| XRPT20250919P00015000 | 15.00 | 0.25 | 0.50 | 0.25 | 8 | 191 | 147.09% | -0.13 | 0.06 | -0.06 | 0.01 | -0.00 |
| XRPT20250919P00016000 | 16.00 | 0.30 | 0.50 | 0.40 | 11 | 322 | 136.45% | -0.20 | 0.08 | -0.07 | 0.01 | -0.00 |
| XRPT20250919P00017000 | 17.00 | 0.10 | 0.80 | 0.58 | 21 | 64 | 120.93% | -0.28 | 0.11 | -0.08 | 0.01 | -0.00 |
| XRPT20250919P00018000 | 18.00 | 0.65 | 1.00 | 0.75 | 43 | 60 | 127.52% | -0.40 | 0.11 | -0.09 | 0.01 | -0.00 |
| XRPT20250919P00019000 | 19.00 | 1.10 | 1.50 | 1.33 | 8 | 26 | 133.29% | -0.52 | 0.11 | -0.10 | 0.01 | -0.00 |
| XRPT20250919P00020000 | 20.00 | 1.60 | 3.00 | 2.10 | 6 | 91 | 109.23% | -0.66 | 0.12 | -0.07 | 0.01 | -0.00 |
| XRPT20250919P00021000 | 21.00 | 2.40 | 3.90 | 0.00 | 0 | 30 | 159.18% | -0.67 | 0.08 | -0.11 | 0.01 | -0.00 |
| XRPT20250919P00022000 | 22.00 | 2.75 | 4.00 | 3.96 | 1 | 9 | 148.01% | -0.76 | 0.08 | -0.08 | 0.01 | -0.00 |
| XRPT20250919P00023000 | 23.00 | 3.20 | 6.60 | 0.00 | 0 | 10 | 154.71% | -0.80 | 0.06 | -0.07 | 0.01 | -0.00 |
| XRPT20250919P00024000 | 24.00 | 4.70 | 7.20 | 0.00 | 0 | 37 | 180.93% | -0.80 | 0.05 | -0.08 | 0.01 | -0.00 |
| XRPT20250919P00025000 | 25.00 | 5.60 | 7.80 | 0.00 | 0 | 52 | 198.45% | -0.82 | 0.05 | -0.09 | 0.01 | -0.00 |
| XRPT20250919P00026000 | 26.00 | 6.20 | 8.80 | 0.00 | 0 | 0 | 214.79% | -0.82 | 0.04 | -0.09 | 0.01 | -0.00 |
| XRPT20250919P00027000 | 27.00 | 7.50 | 9.80 | 0.00 | 0 | 2 | 212.41% | -0.86 | 0.04 | -0.08 | 0.01 | -0.01 |
| XRPT20250919P00028000 | 28.00 | 8.50 | 10.80 | 0.00 | 0 | 2 | 226.34% | -0.86 | 0.03 | -0.08 | 0.01 | -0.01 |
