Utløpsdato
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JBHT20250919P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 133.27% | -0.03 | 0.00 | -0.10 | 0.02 | -0.00 |
| JBHT20250919P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 118.35% | -0.03 | 0.00 | -0.10 | 0.02 | -0.00 |
| JBHT20250919P00105000 | 105.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 104.00% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| JBHT20250919P00110000 | 110.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 90.12% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| JBHT20250919P00115000 | 115.00 | 0.00 | 0.10 | 0.00 | 0 | 22 | 54.77% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| JBHT20250919P00120000 | 120.00 | 0.00 | 0.10 | 0.00 | 0 | 380 | 44.56% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| JBHT20250919P00125000 | 125.00 | 0.00 | 2.05 | 0.00 | 0 | 29 | 59.11% | -0.10 | 0.01 | -0.12 | 0.04 | -0.00 |
| JBHT20250919P00130000 | 130.00 | 0.00 | 1.00 | 0.00 | 0 | 61 | 40.16% | -0.11 | 0.02 | -0.09 | 0.04 | -0.00 |
| JBHT20250919P00135000 | 135.00 | 0.00 | 1.05 | 1.01 | 3 | 64 | 31.93% | -0.21 | 0.04 | -0.11 | 0.07 | -0.01 |
| JBHT20250919P00140000 | 140.00 | 2.05 | 2.60 | 2.45 | 8 | 87 | 30.78% | -0.44 | 0.05 | -0.14 | 0.09 | -0.02 |
| JBHT20250919P00145000 | 145.00 | 3.20 | 7.30 | 0.00 | 0 | 89 | 35.80% | -0.68 | 0.04 | -0.15 | 0.08 | -0.02 |
| JBHT20250919P00150000 | 150.00 | 7.20 | 11.30 | 0.00 | 0 | 33 | 47.23% | -0.78 | 0.03 | -0.16 | 0.07 | -0.03 |
| JBHT20250919P00155000 | 155.00 | 12.10 | 15.60 | 0.00 | 0 | 26 | 48.01% | -0.88 | 0.02 | -0.11 | 0.05 | -0.03 |
| JBHT20250919P00160000 | 160.00 | 17.00 | 21.00 | 0.00 | 0 | 0 | 67.47% | -0.86 | 0.01 | -0.17 | 0.05 | -0.03 |
| JBHT20250919P00165000 | 165.00 | 22.20 | 26.00 | 0.00 | 0 | 0 | 86.19% | -0.85 | 0.01 | -0.23 | 0.05 | -0.03 |
| JBHT20250919P00170000 | 170.00 | 26.80 | 31.00 | 0.00 | 0 | 0 | 90.69% | -0.88 | 0.01 | -0.21 | 0.05 | -0.03 |
| JBHT20250919P00175000 | 175.00 | 31.90 | 36.00 | 0.00 | 0 | 0 | 106.89% | -0.87 | 0.01 | -0.25 | 0.05 | -0.03 |
| JBHT20250919P00180000 | 180.00 | 37.10 | 41.00 | 0.00 | 0 | 0 | 111.93% | -0.89 | 0.01 | -0.24 | 0.04 | -0.03 |
| JBHT20250919P00185000 | 185.00 | 41.90 | 46.00 | 0.00 | 0 | 0 | 115.78% | -0.91 | 0.01 | -0.21 | 0.04 | -0.03 |
| JBHT20250919P00190000 | 190.00 | 46.90 | 51.00 | 0.00 | 0 | 0 | 121.25% | -0.92 | 0.01 | -0.20 | 0.04 | -0.03 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JBHT20250919C00095000 | 95.00 | 44.20 | 48.30 | 0.00 | 0 | 0 | 119.54% | 0.98 | 0.00 | -0.05 | 0.01 | 0.02 |
| JBHT20250919C00100000 | 100.00 | 39.20 | 43.30 | 0.00 | 0 | 0 | 113.05% | 0.97 | 0.00 | -0.07 | 0.01 | 0.02 |
| JBHT20250919C00105000 | 105.00 | 34.20 | 38.30 | 0.00 | 0 | 0 | 137.61% | 0.92 | 0.00 | -0.23 | 0.04 | 0.02 |
| JBHT20250919C00110000 | 110.00 | 29.20 | 33.30 | 0.00 | 0 | 0 | 94.78% | 0.95 | 0.00 | -0.10 | 0.02 | 0.03 |
| JBHT20250919C00115000 | 115.00 | 24.20 | 28.30 | 0.00 | 0 | 0 | 80.52% | 0.94 | 0.01 | -0.10 | 0.03 | 0.03 |
| JBHT20250919C00120000 | 120.00 | 19.30 | 23.30 | 0.00 | 0 | 0 | 69.78% | 0.92 | 0.01 | -0.11 | 0.03 | 0.03 |
| JBHT20250919C00125000 | 125.00 | 14.30 | 18.40 | 0.00 | 0 | 0 | 59.37% | 0.89 | 0.01 | -0.12 | 0.04 | 0.03 |
| JBHT20250919C00130000 | 130.00 | 9.60 | 13.70 | 0.00 | 0 | 0 | 48.41% | 0.85 | 0.02 | -0.13 | 0.05 | 0.03 |
| JBHT20250919C00135000 | 135.00 | 5.20 | 9.20 | 0.00 | 0 | 4 | 38.72% | 0.75 | 0.03 | -0.14 | 0.07 | 0.03 |
| JBHT20250919C00140000 | 140.00 | 3.50 | 3.90 | 0.00 | 0 | 17 | 32.34% | 0.56 | 0.05 | -0.15 | 0.09 | 0.02 |
| JBHT20250919C00145000 | 145.00 | 1.35 | 1.60 | 1.55 | 7 | 54 | 32.13% | 0.30 | 0.05 | -0.13 | 0.08 | 0.01 |
| JBHT20250919C00150000 | 150.00 | 0.00 | 1.60 | 0.45 | 5 | 910 | 31.58% | 0.12 | 0.03 | -0.07 | 0.05 | 0.00 |
| JBHT20250919C00155000 | 155.00 | 0.00 | 0.75 | 0.35 | 3 | 89 | 35.93% | 0.06 | 0.01 | -0.05 | 0.03 | 0.00 |
| JBHT20250919C00160000 | 160.00 | 0.00 | 0.40 | 0.00 | 0 | 70 | 43.92% | 0.04 | 0.01 | -0.04 | 0.02 | 0.00 |
| JBHT20250919C00165000 | 165.00 | 0.00 | 0.05 | 0.00 | 0 | 33 | 39.48% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| JBHT20250919C00170000 | 170.00 | 0.00 | 1.00 | 0.00 | 0 | 22 | 69.29% | 0.06 | 0.01 | -0.09 | 0.03 | 0.00 |
| JBHT20250919C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 22 | 77.51% | 0.05 | 0.01 | -0.09 | 0.03 | 0.00 |
| JBHT20250919C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 85.32% | 0.05 | 0.01 | -0.09 | 0.02 | 0.00 |
| JBHT20250919C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 92.78% | 0.05 | 0.00 | -0.10 | 0.02 | 0.00 |
| JBHT20250919C00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 99.91% | 0.04 | 0.00 | -0.10 | 0.02 | 0.00 |
