Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| S20250919C00013500 | 13.50 | 4.70 | 6.00 | 0.00 | 0 | 1 | 90.09% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| S20250919C00014000 | 14.00 | 4.20 | 4.50 | 0.00 | 0 | 173 | 148.82% | 0.92 | 0.04 | -0.04 | 0.00 | 0.00 |
| S20250919C00014500 | 14.50 | 3.70 | 4.90 | 0.00 | 0 | 0 | 103.67% | 0.95 | 0.04 | -0.02 | 0.00 | 0.00 |
| S20250919C00015000 | 15.00 | 3.20 | 3.40 | 3.26 | 25 | 373 | 90.93% | 0.95 | 0.05 | -0.02 | 0.00 | 0.00 |
| S20250919C00015500 | 15.50 | 2.65 | 3.00 | 2.68 | 1 | 2 | 85.91% | 0.92 | 0.07 | -0.02 | 0.00 | 0.00 |
| S20250919C00016000 | 16.00 | 2.15 | 2.40 | 2.26 | 5 | 245 | 66.01% | 0.93 | 0.08 | -0.01 | 0.00 | 0.00 |
| S20250919C00016500 | 16.50 | 1.70 | 1.90 | 0.00 | 0 | 100 | 30.87% | 0.99 | 0.03 | -0.00 | 0.00 | 0.00 |
| S20250919C00017000 | 17.00 | 1.30 | 1.40 | 1.35 | 51 | 2,093 | 41.20% | 0.90 | 0.17 | -0.01 | 0.00 | 0.00 |
| S20250919C00017500 | 17.50 | 0.90 | 1.00 | 0.82 | 35 | 689 | 36.20% | 0.80 | 0.30 | -0.02 | 0.01 | 0.00 |
| S20250919C00018000 | 18.00 | 0.50 | 0.60 | 0.56 | 254 | 2,730 | 36.09% | 0.62 | 0.42 | -0.03 | 0.01 | 0.00 |
| S20250919C00018500 | 18.50 | 0.25 | 0.30 | 0.28 | 204 | 792 | 35.56% | 0.40 | 0.43 | -0.03 | 0.01 | 0.00 |
| S20250919C00019000 | 19.00 | 0.15 | 0.20 | 0.15 | 288 | 2,984 | 37.93% | 0.23 | 0.32 | -0.02 | 0.01 | 0.00 |
| S20250919C00019500 | 19.50 | 0.05 | 0.10 | 0.10 | 75 | 1,449 | 42.92% | 0.14 | 0.20 | -0.02 | 0.01 | 0.00 |
| S20250919C00020000 | 20.00 | 0.05 | 0.10 | 0.08 | 2,217 | 10,824 | 41.17% | 0.06 | 0.11 | -0.01 | 0.00 | 0.00 |
| S20250919C00020500 | 20.50 | 0.00 | 0.10 | 0.00 | 0 | 65 | 57.63% | 0.08 | 0.10 | -0.01 | 0.00 | 0.00 |
| S20250919C00021000 | 21.00 | 0.00 | 0.05 | 0.00 | 0 | 2,497 | 57.75% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| S20250919C00021500 | 21.50 | 0.00 | 0.75 | 0.00 | 0 | 27 | 133.16% | 0.22 | 0.09 | -0.07 | 0.01 | 0.00 |
| S20250919C00022000 | 22.00 | 0.00 | 0.05 | 0.00 | 0 | 6,895 | 72.73% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| S20250919C00022500 | 22.50 | 0.00 | 0.75 | 0.00 | 0 | 60 | 154.28% | 0.19 | 0.07 | -0.08 | 0.01 | 0.00 |
| S20250919C00023000 | 23.00 | 0.00 | 0.05 | 0.14 | 1 | 1,225 | 86.53% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| S20250919P00013500 | 13.50 | 0.00 | 0.15 | 0.00 | 0 | 6 | 138.57% | -0.05 | 0.03 | -0.02 | 0.00 | -0.00 |
| S20250919P00014000 | 14.00 | 0.00 | 0.05 | 0.04 | 1 | 869 | 101.00% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| S20250919P00014500 | 14.50 | 0.00 | 0.75 | 0.00 | 0 | 53 | 177.30% | -0.15 | 0.05 | -0.07 | 0.01 | -0.00 |
| S20250919P00015000 | 15.00 | 0.00 | 0.05 | 0.04 | 1 | 1,909 | 78.24% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| S20250919P00015500 | 15.50 | 0.00 | 0.05 | 0.00 | 0 | 173 | 67.16% | -0.04 | 0.05 | -0.01 | 0.00 | -0.00 |
| S20250919P00016000 | 16.00 | 0.00 | 0.05 | 0.04 | 6 | 1,542 | 56.20% | -0.04 | 0.06 | -0.01 | 0.00 | -0.00 |
| S20250919P00016500 | 16.50 | 0.00 | 0.05 | 0.03 | 1 | 110 | 45.29% | -0.05 | 0.09 | -0.01 | 0.00 | -0.00 |
| S20250919P00017000 | 17.00 | 0.05 | 0.10 | 0.08 | 15 | 2,823 | 45.91% | -0.13 | 0.18 | -0.02 | 0.01 | -0.00 |
| S20250919P00017500 | 17.50 | 0.10 | 0.15 | 0.15 | 73 | 194 | 39.44% | -0.22 | 0.29 | -0.02 | 0.01 | -0.00 |
| S20250919P00018000 | 18.00 | 0.20 | 0.30 | 0.25 | 46 | 3,415 | 35.90% | -0.38 | 0.42 | -0.03 | 0.01 | -0.00 |
| S20250919P00018500 | 18.50 | 0.45 | 0.55 | 0.48 | 383 | 178 | 40.38% | -0.59 | 0.38 | -0.03 | 0.01 | -0.00 |
| S20250919P00019000 | 19.00 | 0.80 | 0.90 | 1.00 | 23 | 2,294 | 43.70% | -0.74 | 0.30 | -0.03 | 0.01 | -0.00 |
| S20250919P00019500 | 19.50 | 1.15 | 1.45 | 0.00 | 0 | 30 | 50.22% | -0.82 | 0.21 | -0.02 | 0.01 | -0.00 |
| S20250919P00020000 | 20.00 | 1.65 | 1.80 | 0.00 | 0 | 3,699 | 45.95% | -0.93 | 0.13 | -0.01 | 0.00 | -0.00 |
| S20250919P00020500 | 20.50 | 2.10 | 2.50 | 0.00 | 0 | 0 | 62.06% | -0.91 | 0.11 | -0.02 | 0.00 | -0.00 |
| S20250919P00021000 | 21.00 | 2.55 | 2.95 | 0.00 | 0 | 107 | 77.39% | -0.90 | 0.10 | -0.02 | 0.00 | -0.00 |
| S20250919P00021500 | 21.50 | 3.10 | 3.70 | 0.00 | 0 | 0 | 106.43% | -0.85 | 0.09 | -0.04 | 0.01 | -0.00 |
| S20250919P00022000 | 22.00 | 3.60 | 4.00 | 0.00 | 0 | 398 | 95.32% | -0.91 | 0.07 | -0.03 | 0.00 | -0.00 |
| S20250919P00022500 | 22.50 | 4.10 | 4.60 | 0.00 | 0 | 0 | 115.57% | -0.89 | 0.07 | -0.04 | 0.00 | -0.00 |
| S20250919P00023000 | 23.00 | 4.60 | 5.10 | 0.00 | 0 | 44 | 143.69% | -0.86 | 0.06 | -0.06 | 0.01 | -0.00 |
