Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XRT20250912C00082000 | 82.00 | 2.21 | 7.15 | 4.52 | 2 | 62 | 34.31% | 0.96 | 0.03 | -0.03 | 0.01 | 0.00 |
| XRT20250912C00082500 | 82.50 | 1.86 | 6.80 | 0.00 | 0 | 1 | 54.05% | 0.84 | 0.06 | -0.17 | 0.02 | 0.00 |
| XRT20250912C00083000 | 83.00 | 1.41 | 6.35 | 3.37 | 4 | 42 | 32.85% | 0.92 | 0.06 | -0.06 | 0.01 | 0.00 |
| XRT20250912C00083500 | 83.50 | 1.01 | 5.95 | 2.93 | 5 | 3 | 31.04% | 0.90 | 0.07 | -0.07 | 0.01 | 0.00 |
| XRT20250912C00084000 | 84.00 | 0.61 | 5.55 | 0.00 | 0 | 7 | 28.11% | 0.88 | 0.09 | -0.07 | 0.02 | 0.00 |
| XRT20250912C00084500 | 84.50 | 0.11 | 5.05 | 2.37 | 19 | 28 | 29.19% | 0.81 | 0.12 | -0.10 | 0.02 | 0.00 |
| XRT20250912C00085000 | 85.00 | 0.00 | 4.80 | 1.80 | 2 | 301 | 29.88% | 0.74 | 0.14 | -0.13 | 0.03 | 0.00 |
| XRT20250912C00085500 | 85.50 | 0.02 | 4.95 | 0.00 | 0 | 11 | 29.33% | 0.67 | 0.16 | -0.15 | 0.03 | 0.00 |
| XRT20250912C00086000 | 86.00 | 0.00 | 4.80 | 0.00 | 0 | 44 | 29.05% | 0.59 | 0.17 | -0.16 | 0.03 | 0.00 |
| XRT20250912C00086500 | 86.50 | 0.00 | 4.75 | 0.00 | 0 | 30 | 26.64% | 0.51 | 0.19 | -0.15 | 0.03 | 0.00 |
| XRT20250912C00087000 | 87.00 | 0.00 | 4.75 | 0.00 | 0 | 10 | 25.64% | 0.41 | 0.19 | -0.14 | 0.03 | 0.00 |
| XRT20250912C00087500 | 87.50 | 0.00 | 4.75 | 0.00 | 0 | 32 | 26.76% | 0.32 | 0.17 | -0.13 | 0.03 | 0.00 |
| XRT20250912C00088000 | 88.00 | 0.00 | 4.40 | 0.37 | 11 | 15 | 24.81% | 0.23 | 0.15 | -0.10 | 0.02 | 0.00 |
| XRT20250912C00088500 | 88.50 | 0.00 | 0.70 | 0.21 | 4,583 | 16 | 25.99% | 0.17 | 0.12 | -0.09 | 0.02 | 0.00 |
| XRT20250912C00089000 | 89.00 | 0.01 | 0.35 | 0.11 | 10 | 22 | 25.26% | 0.11 | 0.10 | -0.06 | 0.02 | 0.00 |
| XRT20250912C00090000 | 90.00 | 0.00 | 0.05 | 0.03 | 4,582 | 4,669 | 22.86% | 0.03 | 0.04 | -0.01 | 0.01 | 0.00 |
| XRT20250912C00091000 | 91.00 | 0.01 | 0.03 | 0.02 | 4 | 2 | 28.07% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| XRT20250912C00091500 | 91.50 | 0.00 | 0.02 | 0.02 | 227 | 4 | 29.31% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| XRT20250912C00092000 | 92.00 | 0.01 | 0.02 | 0.00 | 0 | 118 | 31.71% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| XRT20250912C00093000 | 93.00 | 0.00 | 0.02 | 0.00 | 0 | 10 | 34.51% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XRT20250912P00082000 | 82.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 33.34% | -0.04 | 0.03 | -0.03 | 0.01 | -0.00 |
| XRT20250912P00082500 | 82.50 | 0.00 | 4.80 | 0.00 | 0 | 35 | 31.56% | -0.05 | 0.04 | -0.03 | 0.01 | -0.00 |
| XRT20250912P00083000 | 83.00 | 0.00 | 4.80 | 0.13 | 6 | 163 | 34.35% | -0.09 | 0.06 | -0.07 | 0.01 | -0.00 |
| XRT20250912P00083500 | 83.50 | 0.00 | 4.80 | 0.18 | 2 | 16 | 33.93% | -0.12 | 0.08 | -0.09 | 0.02 | -0.00 |
| XRT20250912P00084000 | 84.00 | 0.02 | 5.00 | 0.27 | 2 | 48 | 34.13% | -0.17 | 0.09 | -0.11 | 0.02 | -0.00 |
| XRT20250912P00084500 | 84.50 | 0.00 | 4.80 | 0.34 | 1 | 128 | 31.89% | -0.21 | 0.11 | -0.12 | 0.02 | -0.00 |
| XRT20250912P00085000 | 85.00 | 0.00 | 1.61 | 0.00 | 0 | 203 | 31.40% | -0.27 | 0.13 | -0.14 | 0.03 | -0.00 |
| XRT20250912P00085500 | 85.50 | 0.06 | 5.00 | 0.61 | 3 | 94 | 30.00% | -0.33 | 0.15 | -0.15 | 0.03 | -0.00 |
| XRT20250912P00086000 | 86.00 | 0.00 | 1.31 | 0.90 | 1 | 1,032 | 29.68% | -0.41 | 0.17 | -0.16 | 0.03 | -0.00 |
| XRT20250912P00086500 | 86.50 | 0.01 | 4.95 | 0.00 | 0 | 5 | 31.23% | -0.49 | 0.16 | -0.18 | 0.03 | -0.00 |
| XRT20250912P00087000 | 87.00 | 0.31 | 5.25 | 0.00 | 0 | 11 | 30.83% | -0.57 | 0.16 | -0.17 | 0.03 | -0.00 |
| XRT20250912P00087500 | 87.50 | 0.00 | 4.80 | 0.00 | 0 | 5 | 28.15% | -0.67 | 0.16 | -0.14 | 0.03 | -0.00 |
| XRT20250912P00088000 | 88.00 | 0.16 | 5.10 | 1.83 | 32 | 79 | 23.09% | -0.79 | 0.16 | -0.09 | 0.02 | -0.00 |
| XRT20250912P00088500 | 88.50 | 0.00 | 4.80 | 0.00 | 0 | 0 | 29.09% | -0.80 | 0.12 | -0.11 | 0.02 | -0.00 |
| XRT20250912P00089000 | 89.00 | 0.36 | 5.30 | 0.00 | 0 | 15 | 28.65% | -0.86 | 0.10 | -0.08 | 0.02 | -0.01 |
| XRT20250912P00090000 | 90.00 | 1.01 | 5.95 | 0.00 | 0 | 2 | 34.05% | -0.89 | 0.07 | -0.07 | 0.01 | -0.01 |
| XRT20250912P00091000 | 91.00 | 2.31 | 7.25 | 0.00 | 0 | 0 | 36.42% | -0.93 | 0.04 | -0.05 | 0.01 | -0.01 |
| XRT20250912P00091500 | 91.50 | 2.41 | 7.35 | 0.00 | 0 | 0 | 46.03% | -0.90 | 0.05 | -0.09 | 0.01 | -0.01 |
| XRT20250912P00092000 | 92.00 | 3.70 | 8.60 | 0.00 | 0 | 0 | 53.00% | -0.89 | 0.04 | -0.12 | 0.01 | -0.01 |
| XRT20250912P00093000 | 93.00 | 4.45 | 9.35 | 0.00 | 0 | 0 | 80.27% | -0.83 | 0.04 | -0.26 | 0.02 | -0.01 |
