Utgång
Calls
för September 19, 2025
Puts
för September 19, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SAIC20251017C00055000 | 55.00 | 46.90 | 51.00 | 0.00 | 0 | 6 | 182.48% | 0.93 | 0.00 | -0.11 | 0.04 | 0.02 |
| SAIC20251017C00060000 | 60.00 | 41.90 | 46.00 | 0.00 | 0 | 0 | 138.05% | 0.95 | 0.00 | -0.07 | 0.03 | 0.03 |
| SAIC20251017C00065000 | 65.00 | 36.90 | 39.50 | 0.00 | 0 | 0 | 132.16% | 0.93 | 0.00 | -0.09 | 0.04 | 0.03 |
| SAIC20251017C00070000 | 70.00 | 32.10 | 35.10 | 0.00 | 0 | 0 | 104.73% | 0.93 | 0.00 | -0.07 | 0.04 | 0.03 |
| SAIC20251017C00075000 | 75.00 | 27.00 | 30.40 | 0.00 | 0 | 1 | 92.00% | 0.92 | 0.01 | -0.07 | 0.04 | 0.03 |
| SAIC20251017C00080000 | 80.00 | 22.40 | 25.30 | 0.00 | 0 | 0 | 77.30% | 0.91 | 0.01 | -0.06 | 0.05 | 0.04 |
| SAIC20251017C00085000 | 85.00 | 17.30 | 20.60 | 0.00 | 0 | 0 | 66.81% | 0.88 | 0.01 | -0.07 | 0.06 | 0.04 |
| SAIC20251017C00090000 | 90.00 | 12.50 | 15.00 | 0.00 | 0 | 1 | 36.42% | 0.93 | 0.01 | -0.02 | 0.04 | 0.04 |
| SAIC20251017C00095000 | 95.00 | 7.80 | 10.40 | 0.00 | 0 | 7 | 32.63% | 0.84 | 0.03 | -0.04 | 0.07 | 0.04 |
| SAIC20251017C00100000 | 100.00 | 4.50 | 7.40 | 0.00 | 0 | 21 | 29.41% | 0.67 | 0.04 | -0.06 | 0.10 | 0.04 |
| SAIC20251017C00105000 | 105.00 | 2.00 | 4.00 | 0.00 | 0 | 47 | 27.64% | 0.42 | 0.05 | -0.06 | 0.11 | 0.03 |
| SAIC20251017C00110000 | 110.00 | 0.85 | 1.10 | 0.88 | 8 | 18 | 27.69% | 0.21 | 0.04 | -0.04 | 0.08 | 0.01 |
| SAIC20251017C00115000 | 115.00 | 0.00 | 0.80 | 0.00 | 0 | 12 | 28.28% | 0.09 | 0.02 | -0.02 | 0.05 | 0.01 |
| SAIC20251017C00120000 | 120.00 | 0.00 | 1.05 | 0.00 | 0 | 23 | 38.02% | 0.08 | 0.01 | -0.03 | 0.04 | 0.01 |
| SAIC20251017C00125000 | 125.00 | 0.00 | 0.75 | 0.00 | 0 | 53 | 45.44% | 0.07 | 0.01 | -0.03 | 0.04 | 0.01 |
| SAIC20251017C00130000 | 130.00 | 0.05 | 0.75 | 0.00 | 0 | 37 | 53.03% | 0.07 | 0.01 | -0.03 | 0.04 | 0.00 |
| SAIC20251017C00135000 | 135.00 | 0.00 | 0.75 | 0.00 | 0 | 21 | 58.74% | 0.06 | 0.01 | -0.03 | 0.03 | 0.00 |
| SAIC20251017C00140000 | 140.00 | 0.00 | 0.75 | 0.00 | 0 | 47 | 64.78% | 0.05 | 0.01 | -0.03 | 0.03 | 0.00 |
| SAIC20251017C00145000 | 145.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 70.49% | 0.05 | 0.01 | -0.04 | 0.03 | 0.00 |
| SAIC20251017C00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 94.39% | 0.10 | 0.01 | -0.08 | 0.05 | 0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SAIC20251017P00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 126.23% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| SAIC20251017P00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 110.78% | -0.03 | 0.00 | -0.04 | 0.02 | -0.00 |
| SAIC20251017P00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 96.46% | -0.03 | 0.00 | -0.03 | 0.02 | -0.00 |
| SAIC20251017P00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 8 | 83.08% | -0.04 | 0.00 | -0.03 | 0.02 | -0.00 |
| SAIC20251017P00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 14 | 70.46% | -0.04 | 0.00 | -0.03 | 0.03 | -0.00 |
| SAIC20251017P00080000 | 80.00 | 0.05 | 0.75 | 0.00 | 0 | 9 | 59.26% | -0.05 | 0.01 | -0.03 | 0.03 | -0.00 |
| SAIC20251017P00085000 | 85.00 | 0.00 | 0.55 | 0.00 | 0 | 32 | 43.74% | -0.05 | 0.01 | -0.02 | 0.03 | -0.00 |
| SAIC20251017P00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 32 | 35.52% | -0.08 | 0.01 | -0.03 | 0.04 | -0.01 |
| SAIC20251017P00095000 | 95.00 | 0.55 | 1.55 | 0.00 | 0 | 52 | 33.03% | -0.18 | 0.03 | -0.04 | 0.08 | -0.01 |
| SAIC20251017P00100000 | 100.00 | 0.75 | 2.45 | 2.07 | 2 | 28 | 29.74% | -0.35 | 0.04 | -0.06 | 0.11 | -0.03 |
| SAIC20251017P00105000 | 105.00 | 3.60 | 4.60 | 4.49 | 3 | 30 | 27.00% | -0.59 | 0.05 | -0.05 | 0.11 | -0.04 |
| SAIC20251017P00110000 | 110.00 | 5.70 | 9.20 | 0.00 | 0 | 56 | 27.17% | -0.80 | 0.04 | -0.04 | 0.08 | -0.06 |
| SAIC20251017P00115000 | 115.00 | 10.10 | 13.60 | 0.00 | 0 | 7 | 32.05% | -0.88 | 0.02 | -0.03 | 0.06 | -0.06 |
| SAIC20251017P00120000 | 120.00 | 15.10 | 18.40 | 0.00 | 0 | 12 | 36.08% | -0.93 | 0.01 | -0.02 | 0.04 | -0.07 |
| SAIC20251017P00125000 | 125.00 | 20.00 | 23.30 | 0.00 | 0 | 1 | 40.37% | -0.95 | 0.01 | -0.02 | 0.03 | -0.07 |
| SAIC20251017P00130000 | 130.00 | 24.70 | 28.30 | 0.00 | 0 | 0 | 42.59% | -0.97 | 0.01 | -0.01 | 0.02 | -0.07 |
| SAIC20251017P00135000 | 135.00 | 29.90 | 33.10 | 0.00 | 0 | 0 | 53.78% | -0.96 | 0.01 | -0.02 | 0.03 | -0.08 |
| SAIC20251017P00140000 | 140.00 | 34.80 | 38.20 | 0.00 | 0 | 0 | 60.03% | -0.96 | 0.00 | -0.02 | 0.02 | -0.08 |
| SAIC20251017P00145000 | 145.00 | 39.90 | 43.20 | 0.00 | 0 | 0 | 68.10% | -0.95 | 0.00 | -0.03 | 0.03 | -0.08 |
| SAIC20251017P00150000 | 150.00 | 44.90 | 48.20 | 0.00 | 0 | 0 | 69.41% | -0.97 | 0.00 | -0.02 | 0.02 | -0.08 |
