RTX - RTX Corporation - Optionskæde

Udløb

Calls for markedsdato September 15, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
RTX20250919C00144000	144.00	13.95	14.65	13.40	1	11	75.04%	0.89	0.01	-0.27	0.03	0.01
RTX20250919C00145000	145.00	13.40	13.65	12.47	130	614	42.92%	0.98	0.01	-0.04	0.01	0.02
RTX20250919C00146000	146.00	11.90	13.75	0.00	0	1	50.27%	0.94	0.01	-0.11	0.02	0.02
RTX20250919C00147000	147.00	11.40	11.70	0.00	0	24	47.57%	0.93	0.02	-0.11	0.02	0.02
RTX20250919C00148000	148.00	10.40	10.65	9.45	6	16	38.05%	0.96	0.01	-0.06	0.02	0.02
RTX20250919C00149000	149.00	9.45	9.95	8.10	3	65	33.27%	0.96	0.02	-0.05	0.01	0.02
RTX20250919C00150000	150.00	8.50	8.70	8.27	156	1,922	34.84%	0.93	0.02	-0.08	0.02	0.02
RTX20250919C00152500	152.50	6.10	6.30	5.80	42	296	28.70%	0.90	0.04	-0.10	0.03	0.02
RTX20250919C00155000	155.00	3.70	4.05	4.00	248	3,785	26.40%	0.78	0.07	-0.16	0.05	0.01
RTX20250919C00157500	157.50	2.05	2.19	2.10	340	1,750	24.54%	0.59	0.10	-0.21	0.06	0.01
RTX20250919C00160000	160.00	0.79	0.97	0.94	1,069	3,234	23.00%	0.34	0.10	-0.18	0.06	0.01
RTX20250919C00162500	162.50	0.28	0.35	0.33	122	799	23.54%	0.15	0.06	-0.11	0.04	0.00
RTX20250919C00165000	165.00	0.08	0.13	0.11	48	1,977	24.88%	0.06	0.03	-0.05	0.02	0.00
RTX20250919C00167500	167.50	0.03	0.10	0.06	16	5,367	27.42%	0.03	0.01	-0.03	0.01	0.00
RTX20250919C00170000	170.00	0.01	0.03	0.01	12	2,927	29.75%	0.01	0.01	-0.01	0.01	0.00
RTX20250919C00172500	172.50	0.00	0.03	0.00	0	23	33.78%	0.01	0.00	-0.01	0.00	0.00
RTX20250919C00175000	175.00	0.00	0.01	0.01	1	530	34.47%	0.00	0.00	-0.00	0.00	0.00
RTX20250919C00177500	177.50	0.00	1.27	0.00	0	0	82.50%	0.10	0.01	-0.28	0.03	0.00
RTX20250919C00180000	180.00	0.00	0.01	0.00	0	296	43.10%	0.00	0.00	-0.00	0.00	0.00
RTX20250919C00185000	185.00	0.00	0.30	0.00	0	162	77.65%	0.03	0.01	-0.09	0.01	0.00

Puts for markedsdato September 15, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
RTX20250919P00144000	144.00	0.00	0.36	0.02	19	26	55.49%	-0.05	0.01	-0.10	0.02	-0.00
RTX20250919P00145000	145.00	0.05	0.16	0.10	12	780	46.58%	-0.03	0.01	-0.06	0.01	-0.00
RTX20250919P00146000	146.00	0.01	0.40	0.00	0	13	49.80%	-0.06	0.01	-0.11	0.02	-0.00
RTX20250919P00147000	147.00	0.04	0.14	0.09	10	100	39.38%	-0.04	0.01	-0.05	0.01	-0.00
RTX20250919P00148000	148.00	0.00	0.31	0.08	5	365	42.14%	-0.06	0.02	-0.09	0.02	-0.00
RTX20250919P00149000	149.00	0.07	0.21	1.12	10	54	38.82%	-0.07	0.02	-0.09	0.02	-0.00
RTX20250919P00150000	150.00	0.08	0.15	0.14	27	761	32.49%	-0.06	0.02	-0.07	0.02	-0.00
RTX20250919P00152500	152.50	0.18	0.25	0.21	73	1,571	28.49%	-0.10	0.04	-0.10	0.03	-0.00
RTX20250919P00155000	155.00	0.42	0.51	0.49	164	881	25.68%	-0.21	0.07	-0.16	0.05	-0.00
RTX20250919P00157500	157.50	1.07	1.25	1.14	29	192	23.76%	-0.41	0.10	-0.20	0.06	-0.01
RTX20250919P00160000	160.00	2.22	2.50	3.33	1	601	22.78%	-0.66	0.10	-0.18	0.06	-0.01
RTX20250919P00162500	162.50	4.25	4.45	0.00	0	24	23.53%	-0.85	0.06	-0.11	0.04	-0.01
RTX20250919P00165000	165.00	6.55	6.85	7.55	7	38	23.65%	-0.96	0.03	-0.05	0.02	-0.01
RTX20250919P00167500	167.50	9.00	9.90	0.00	0	0	31.06%	-0.96	0.02	-0.05	0.01	-0.01
RTX20250919P00170000	170.00	11.10	12.00	12.50	6	0	31.16%	-0.99	0.01	-0.02	0.00	-0.00
RTX20250919P00172500	172.50	13.90	14.90	15.65	1	2	60.82%	-0.90	0.02	-0.20	0.03	-0.01
RTX20250919P00175000	175.00	16.40	18.10	0.00	0	0	63.19%	-0.93	0.01	-0.16	0.02	-0.01
RTX20250919P00177500	177.50	18.55	20.60	0.00	0	0	78.29%	-0.91	0.01	-0.24	0.03	-0.01
RTX20250919P00180000	180.00	20.65	23.65	0.00	0	0	103.00%	-0.87	0.01	-0.43	0.04	-0.01
RTX20250919P00185000	185.00	26.35	28.10	0.00	0	0	116.86%	-0.89	0.01	-0.44	0.03	-0.01