Udløb
Calls
for markedsdato September 16, 2025
Puts
for markedsdato September 16, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RILY20250919C00002000 | 2.00 | 4.65 | 4.80 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| RILY20250919C00002500 | 2.50 | 4.15 | 4.30 | 0.00 | 0 | 1 | 522.90% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| RILY20250919C00003000 | 3.00 | 3.65 | 3.80 | 0.00 | 0 | 0 | 636.65% | 0.95 | 0.02 | -0.06 | 0.00 | 0.00 |
| RILY20250919C00003500 | 3.50 | 2.92 | 3.30 | 0.00 | 0 | 2 | 359.55% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| RILY20250919C00004000 | 4.00 | 2.65 | 2.77 | 2.71 | 5 | 22 | 376.03% | 0.96 | 0.04 | -0.03 | 0.00 | 0.00 |
| RILY20250919C00004500 | 4.50 | 1.99 | 2.30 | 2.15 | 12 | 97 | 312.83% | 0.94 | 0.06 | -0.03 | 0.00 | 0.00 |
| RILY20250919C00005000 | 5.00 | 1.53 | 1.77 | 1.72 | 256 | 987 | 226.73% | 0.94 | 0.09 | -0.02 | 0.00 | 0.00 |
| RILY20250919C00005500 | 5.50 | 1.15 | 1.37 | 1.19 | 104 | 2,766 | 155.19% | 0.94 | 0.14 | -0.02 | 0.00 | 0.00 |
| RILY20250919C00006000 | 6.00 | 0.79 | 0.85 | 0.85 | 838 | 3,438 | 153.50% | 0.83 | 0.28 | -0.04 | 0.00 | 0.00 |
| RILY20250919C00006500 | 6.50 | 0.40 | 0.54 | 0.48 | 1,254 | 1,760 | 158.38% | 0.64 | 0.38 | -0.07 | 0.00 | 0.00 |
| RILY20250919C00007000 | 7.00 | 0.25 | 0.26 | 0.26 | 9,437 | 3,658 | 154.26% | 0.43 | 0.41 | -0.07 | 0.00 | 0.00 |
| RILY20250919C00007500 | 7.50 | 0.12 | 0.15 | 0.15 | 1,061 | 3,088 | 156.79% | 0.26 | 0.33 | -0.05 | 0.00 | 0.00 |
| RILY20250919C00008000 | 8.00 | 0.08 | 0.10 | 0.09 | 261 | 187 | 176.14% | 0.17 | 0.23 | -0.04 | 0.00 | 0.00 |
| RILY20250919C00008500 | 8.50 | 0.00 | 0.07 | 0.06 | 1 | 435 | 168.61% | 0.08 | 0.14 | -0.02 | 0.00 | 0.00 |
| RILY20250919C00009000 | 9.00 | 0.00 | 0.13 | 0.30 | 8 | 11 | 178.45% | 0.05 | 0.09 | -0.01 | 0.00 | 0.00 |
| RILY20250919C00009500 | 9.50 | 0.00 | 0.53 | 0.00 | 0 | 57 | 396.67% | 0.22 | 0.12 | -0.12 | 0.00 | 0.00 |
| RILY20250919C00010000 | 10.00 | 0.00 | 0.03 | 0.03 | 243 | 3,466 | 219.21% | 0.03 | 0.05 | -0.01 | 0.00 | 0.00 |
| RILY20250919C00011000 | 11.00 | 0.00 | 0.31 | 0.00 | 0 | 3 | 419.04% | 0.14 | 0.09 | -0.09 | 0.00 | 0.00 |
| RILY20250919C00012000 | 12.00 | 0.00 | 0.37 | 0.00 | 0 | 0 | 405.34% | 0.09 | 0.06 | -0.06 | 0.00 | 0.00 |
| RILY20250919C00012500 | 12.50 | 0.00 | 0.01 | 0.00 | 0 | 312 | 274.58% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RILY20250919P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 679.45% | -0.01 | 0.01 | -0.02 | 0.00 | 0.00 |
| RILY20250919P00002500 | 2.50 | 0.00 | 0.03 | 0.00 | 0 | 301 | 536.19% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| RILY20250919P00003000 | 3.00 | 0.00 | 1.20 | 0.00 | 0 | 1 | 466.04% | -0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| RILY20250919P00003500 | 3.50 | 0.00 | 0.01 | 0.00 | 0 | 4 | 314.06% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| RILY20250919P00004000 | 4.00 | 0.00 | 0.01 | 0.00 | 0 | 40 | 255.59% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| RILY20250919P00004500 | 4.50 | 0.00 | 0.01 | 0.01 | 1 | 1,031 | 203.66% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| RILY20250919P00005000 | 5.00 | 0.01 | 0.02 | 0.01 | 69 | 3,051 | 187.14% | -0.03 | 0.06 | -0.01 | 0.00 | 0.00 |
| RILY20250919P00005500 | 5.50 | 0.01 | 0.06 | 0.02 | 95 | 1,889 | 158.65% | -0.07 | 0.13 | -0.02 | 0.00 | 0.00 |
| RILY20250919P00006000 | 6.00 | 0.08 | 0.13 | 0.09 | 496 | 830 | 146.14% | -0.17 | 0.28 | -0.04 | 0.00 | -0.00 |
| RILY20250919P00006500 | 6.50 | 0.23 | 0.31 | 0.26 | 14 | 303 | 161.01% | -0.36 | 0.37 | -0.07 | 0.00 | -0.00 |
| RILY20250919P00007000 | 7.00 | 0.29 | 0.69 | 0.52 | 222 | 214 | 197.40% | -0.54 | 0.32 | -0.09 | 0.00 | -0.00 |
| RILY20250919P00007500 | 7.50 | 0.81 | 1.01 | 1.00 | 65 | 136 | 185.64% | -0.70 | 0.30 | -0.07 | 0.00 | -0.00 |
| RILY20250919P00008000 | 8.00 | 1.12 | 1.43 | 1.61 | 7 | 0 | 197.36% | -0.80 | 0.23 | -0.06 | 0.00 | -0.00 |
| RILY20250919P00008500 | 8.50 | 1.51 | 1.99 | 0.00 | 0 | 0 | 149.46% | -0.94 | 0.12 | -0.01 | 0.00 | -0.00 |
| RILY20250919P00009000 | 9.00 | 2.11 | 2.46 | 0.00 | 0 | 0 | 169.44% | -0.96 | 0.08 | -0.01 | 0.00 | -0.00 |
| RILY20250919P00009500 | 9.50 | 2.67 | 2.92 | 0.00 | 0 | 0 | 200.94% | -0.96 | 0.07 | -0.01 | 0.00 | -0.00 |
| RILY20250919P00010000 | 10.00 | 3.00 | 3.45 | 0.00 | 0 | 0 | 173.90% | -0.99 | 0.02 | -0.00 | 0.00 | -0.00 |
| RILY20250919P00011000 | 11.00 | 3.60 | 4.90 | 4.55 | 1 | 0 | 379.91% | -0.89 | 0.08 | -0.06 | 0.00 | -0.00 |
| RILY20250919P00012000 | 12.00 | 4.65 | 5.80 | 5.45 | 1 | 0 | 351.04% | -0.94 | 0.05 | -0.03 | 0.00 | -0.00 |
| RILY20250919P00012500 | 12.50 | 4.90 | 6.90 | 0.00 | 0 | 0 | 420.32% | -0.92 | 0.06 | -0.05 | 0.00 | -0.00 |
