Udløb
Puts
for markedsdato June 03, 2026
Calls
for markedsdato June 03, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RILY20260605P00002000 | 2.00 | 0.00 | 0.01 | 0.00 | 0 | 1 | 849.39% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| RILY20260605P00003000 | 3.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| RILY20260605P00003500 | 3.50 | 0.00 | 0.29 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| RILY20260605P00004000 | 4.00 | 0.00 | 0.28 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| RILY20260605P00004500 | 4.50 | 0.00 | 0.38 | 0.00 | 0 | 0 | 823.16% | -0.06 | 0.02 | -0.15 | 0.00 | 0.00 |
| RILY20260605P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 471.42% | -0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| RILY20260605P00005500 | 5.50 | 0.00 | 0.29 | 0.00 | 0 | 0 | 544.01% | -0.05 | 0.03 | -0.08 | 0.00 | 0.00 |
| RILY20260605P00006000 | 6.00 | 0.00 | 0.08 | 0.00 | 0 | 13 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| RILY20260605P00006500 | 6.50 | 0.00 | 0.01 | 0.00 | 0 | 38 | 240.61% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| RILY20260605P00007000 | 7.00 | 0.00 | 0.04 | 0.00 | 0 | 75 | 248.82% | -0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| RILY20260605P00007500 | 7.50 | 0.00 | 0.19 | 0.00 | 0 | 139 | 291.87% | -0.09 | 0.08 | -0.07 | 0.00 | -0.00 |
| RILY20260605P00008000 | 8.00 | 0.01 | 0.02 | 0.12 | 1 | 379 | 155.00% | -0.03 | 0.06 | -0.01 | 0.00 | 0.00 |
| RILY20260605P00008500 | 8.50 | 0.00 | 0.08 | 0.00 | 0 | 417 | 144.63% | -0.08 | 0.14 | -0.03 | 0.00 | 0.00 |
| RILY20260605P00009000 | 9.00 | 0.03 | 0.13 | 0.06 | 106 | 1,256 | 128.68% | -0.16 | 0.26 | -0.06 | 0.00 | -0.00 |
| RILY20260605P00009500 | 9.50 | 0.05 | 0.53 | 0.18 | 40 | 725 | 109.27% | -0.32 | 0.45 | -0.08 | 0.00 | -0.00 |
| RILY20260605P00010000 | 10.00 | 0.27 | 0.74 | 0.40 | 38 | 764 | 110.24% | -0.56 | 0.49 | -0.09 | 0.00 | -0.00 |
| RILY20260605P00010500 | 10.50 | 0.77 | 1.22 | 0.67 | 24 | 23 | 123.50% | -0.74 | 0.36 | -0.08 | 0.00 | -0.00 |
| RILY20260605P00011000 | 11.00 | 1.08 | 1.59 | 1.45 | 1 | 7 | 130.69% | -0.87 | 0.23 | -0.05 | 0.00 | -0.00 |
| RILY20260605P00011500 | 11.50 | 1.43 | 2.35 | 0.00 | 0 | 2 | 250.97% | -0.77 | 0.17 | -0.14 | 0.00 | -0.00 |
| RILY20260605P00012000 | 12.00 | 1.94 | 2.61 | 0.00 | 0 | 0 | 199.70% | -0.90 | 0.12 | -0.05 | 0.00 | -0.00 |
| RILY20260605P00012500 | 12.50 | 2.10 | 3.30 | 2.72 | 1 | 0 | 193.59% | -0.95 | 0.08 | -0.03 | 0.00 | -0.00 |
| RILY20260605P00013000 | 13.00 | 2.95 | 3.75 | 0.00 | 0 | 0 | 327.90% | -0.85 | 0.10 | -0.13 | 0.00 | -0.00 |
| RILY20260605P00013500 | 13.50 | 2.97 | 4.95 | 0.00 | 0 | 0 | 421.16% | -0.80 | 0.09 | -0.20 | 0.00 | -0.00 |
| RILY20260605P00014000 | 14.00 | 3.90 | 4.75 | 0.00 | 0 | 3 | 404.49% | -0.84 | 0.08 | -0.16 | 0.00 | -0.00 |
| RILY20260605P00014500 | 14.50 | 4.20 | 5.35 | 4.78 | 2 | 1 | 362.65% | -0.90 | 0.07 | -0.09 | 0.00 | -0.00 |
| RILY20260605P00015000 | 15.00 | 5.00 | 5.75 | 5.25 | 2 | 0 | 439.55% | -0.87 | 0.07 | -0.14 | 0.00 | -0.00 |
| RILY20260605P00015500 | 15.50 | 5.50 | 6.25 | 0.00 | 0 | 0 | 462.57% | -0.87 | 0.06 | -0.15 | 0.00 | -0.00 |
| RILY20260605P00016000 | 16.00 | 5.60 | 6.95 | 6.28 | 1 | 0 | 427.19% | -0.91 | 0.05 | -0.09 | 0.00 | -0.00 |
| RILY20260605P00016500 | 16.50 | 6.50 | 7.35 | 6.87 | 3 | 0 | 538.12% | -0.86 | 0.06 | -0.18 | 0.00 | -0.00 |
| RILY20260605P00017000 | 17.00 | 7.00 | 7.65 | 0.00 | 0 | 0 | 525.46% | -0.88 | 0.05 | -0.15 | 0.00 | -0.00 |
| RILY20260605P00017500 | 17.50 | 7.50 | 8.15 | 0.00 | 0 | 0 | 544.67% | -0.89 | 0.05 | -0.15 | 0.00 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RILY20260605C00002000 | 2.00 | 7.40 | 7.95 | 7.64 | 1 | 7 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| RILY20260605C00003000 | 3.00 | 6.35 | 7.10 | 6.73 | 3 | 2 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| RILY20260605C00003500 | 3.50 | 5.85 | 6.60 | 6.26 | 1 | 2 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| RILY20260605C00004000 | 4.00 | 5.45 | 6.10 | 5.85 | 2 | 3 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| RILY20260605C00004500 | 4.50 | 4.95 | 5.60 | 5.17 | 3 | 2 | 793.77% | 0.95 | 0.02 | -0.13 | 0.00 | 0.00 |
| RILY20260605C00005000 | 5.00 | 4.45 | 5.05 | 4.76 | 3 | 5 | 439.02% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| RILY20260605C00005500 | 5.50 | 3.85 | 4.55 | 4.30 | 1 | 3 | 382.57% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| RILY20260605C00006000 | 6.00 | 3.35 | 4.20 | 3.87 | 1 | 2 | 464.41% | 0.95 | 0.03 | -0.07 | 0.00 | 0.00 |
| RILY20260605C00006500 | 6.50 | 2.96 | 3.75 | 0.00 | 0 | 1 | 796.62% | 0.84 | 0.04 | -0.38 | 0.00 | 0.00 |
| RILY20260605C00007000 | 7.00 | 2.39 | 3.30 | 2.86 | 3 | 21 | 343.38% | 0.93 | 0.06 | -0.07 | 0.00 | 0.00 |
| RILY20260605C00007500 | 7.50 | 1.96 | 2.82 | 2.44 | 1 | 5 | 253.96% | 0.94 | 0.07 | -0.05 | 0.00 | 0.00 |
| RILY20260605C00008000 | 8.00 | 1.40 | 2.08 | 0.00 | 0 | 21 | 91.35% | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 |
| RILY20260605C00008500 | 8.50 | 0.93 | 1.74 | 0.00 | 0 | 10 | 179.22% | 0.88 | 0.16 | -0.06 | 0.00 | 0.00 |
| RILY20260605C00009000 | 9.00 | 0.53 | 1.22 | 0.73 | 1 | 58 | 159.19% | 0.79 | 0.24 | -0.09 | 0.00 | 0.00 |
| RILY20260605C00009500 | 9.50 | 0.29 | 0.40 | 0.35 | 354 | 593 | 116.87% | 0.67 | 0.42 | -0.09 | 0.00 | 0.00 |
| RILY20260605C00010000 | 10.00 | 0.15 | 0.21 | 0.15 | 4,355 | 4,943 | 113.85% | 0.44 | 0.47 | -0.09 | 0.00 | 0.00 |
| RILY20260605C00010500 | 10.50 | 0.06 | 0.08 | 0.07 | 2,694 | 3,007 | 126.03% | 0.26 | 0.35 | -0.08 | 0.00 | 0.00 |
| RILY20260605C00011000 | 11.00 | 0.01 | 0.09 | 0.05 | 267 | 1,519 | 131.89% | 0.14 | 0.23 | -0.05 | 0.00 | 0.00 |
| RILY20260605C00011500 | 11.50 | 0.00 | 0.04 | 0.03 | 131 | 246 | 137.46% | 0.07 | 0.13 | -0.03 | 0.00 | 0.00 |
| RILY20260605C00012000 | 12.00 | 0.00 | 0.02 | 0.02 | 71 | 218 | 135.50% | 0.03 | 0.06 | -0.01 | 0.00 | 0.00 |
| RILY20260605C00012500 | 12.50 | 0.00 | 0.10 | 0.03 | 1 | 7 | 184.62% | 0.05 | 0.07 | -0.02 | 0.00 | 0.00 |
| RILY20260605C00013000 | 13.00 | 0.00 | 0.01 | 0.00 | 0 | 1 | 163.05% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| RILY20260605C00013500 | 13.50 | 0.00 | 0.87 | 0.00 | 0 | 15 | 485.72% | 0.25 | 0.09 | -0.28 | 0.00 | 0.00 |
| RILY20260605C00014000 | 14.00 | 0.00 | 0.27 | 0.00 | 0 | 19 | 273.35% | 0.05 | 0.05 | -0.04 | 0.00 | 0.00 |
| RILY20260605C00014500 | 14.50 | 0.00 | 0.25 | 0.00 | 0 | 1 | 279.63% | 0.04 | 0.04 | -0.03 | 0.00 | 0.00 |
| RILY20260605C00015000 | 15.00 | 0.00 | 0.29 | 0.00 | 0 | 3 | 481.91% | 0.16 | 0.07 | -0.19 | 0.00 | 0.00 |
| RILY20260605C00015500 | 15.50 | 0.00 | 0.36 | 0.00 | 0 | 0 | 459.86% | 0.13 | 0.06 | -0.14 | 0.00 | 0.00 |
| RILY20260605C00016000 | 16.00 | 0.00 | 0.48 | 0.00 | 0 | 0 | 519.92% | 0.15 | 0.06 | -0.19 | 0.00 | 0.00 |
| RILY20260605C00016500 | 16.50 | 0.00 | 0.21 | 0.00 | 0 | 0 | 443.56% | 0.08 | 0.05 | -0.09 | 0.00 | 0.00 |
| RILY20260605C00017000 | 17.00 | 0.00 | 0.08 | 0.00 | 0 | 2 | 385.54% | 0.04 | 0.03 | -0.04 | 0.00 | 0.00 |
| RILY20260605C00017500 | 17.50 | 0.00 | 0.02 | 0.00 | 0 | 0 | 329.38% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
