Utgång
Calls
för September 11, 2025
Puts
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SAM20250919C00165000 | 165.00 | 51.70 | 59.60 | 0.00 | 0 | 0 | 105.79% | 0.97 | 0.00 | -0.11 | 0.02 | 0.03 |
| SAM20250919C00170000 | 170.00 | 46.70 | 54.90 | 0.00 | 0 | 0 | 91.08% | 0.98 | 0.00 | -0.08 | 0.02 | 0.04 |
| SAM20250919C00175000 | 175.00 | 42.20 | 49.90 | 0.00 | 0 | 12 | 86.94% | 0.97 | 0.00 | -0.11 | 0.02 | 0.04 |
| SAM20250919C00180000 | 180.00 | 36.70 | 44.80 | 0.00 | 0 | 1 | 75.67% | 0.97 | 0.00 | -0.09 | 0.02 | 0.04 |
| SAM20250919C00185000 | 185.00 | 31.70 | 39.60 | 0.00 | 0 | 2 | 68.84% | 0.96 | 0.00 | -0.10 | 0.03 | 0.04 |
| SAM20250919C00190000 | 190.00 | 26.80 | 34.90 | 0.00 | 0 | 5 | 61.66% | 0.95 | 0.00 | -0.11 | 0.03 | 0.04 |
| SAM20250919C00195000 | 195.00 | 23.50 | 30.00 | 0.00 | 0 | 6 | 35.59% | 0.99 | 0.00 | -0.01 | 0.01 | 0.04 |
| SAM20250919C00200000 | 200.00 | 18.40 | 25.50 | 0.00 | 0 | 16 | 41.10% | 0.95 | 0.01 | -0.08 | 0.03 | 0.04 |
| SAM20250919C00210000 | 210.00 | 9.00 | 16.70 | 0.00 | 0 | 139 | 58.19% | 0.73 | 0.02 | -0.40 | 0.11 | 0.03 |
| SAM20250919C00220000 | 220.00 | 3.70 | 6.50 | 4.95 | 100 | 785 | 39.65% | 0.54 | 0.03 | -0.33 | 0.13 | 0.02 |
| SAM20250919C00230000 | 230.00 | 1.10 | 4.80 | 0.00 | 0 | 535 | 38.27% | 0.25 | 0.03 | -0.25 | 0.10 | 0.01 |
| SAM20250919C00240000 | 240.00 | 0.35 | 1.25 | 0.50 | 13 | 112 | 40.08% | 0.09 | 0.01 | -0.12 | 0.05 | 0.00 |
| SAM20250919C00250000 | 250.00 | 0.00 | 0.30 | 0.05 | 10 | 138 | 41.97% | 0.03 | 0.00 | -0.04 | 0.02 | 0.00 |
| SAM20250919C00260000 | 260.00 | 0.00 | 1.70 | 0.00 | 0 | 106 | 73.17% | 0.07 | 0.01 | -0.20 | 0.05 | 0.00 |
| SAM20250919C00270000 | 270.00 | 0.00 | 1.50 | 0.00 | 0 | 29 | 85.74% | 0.07 | 0.00 | -0.21 | 0.04 | 0.00 |
| SAM20250919C00280000 | 280.00 | 0.00 | 1.70 | 0.00 | 0 | 11 | 97.48% | 0.06 | 0.00 | -0.22 | 0.04 | 0.00 |
| SAM20250919C00290000 | 290.00 | 0.00 | 0.80 | 0.00 | 0 | 8 | 96.86% | 0.03 | 0.00 | -0.14 | 0.03 | 0.00 |
| SAM20250919C00300000 | 300.00 | 0.00 | 3.00 | 0.00 | 0 | 129 | 118.93% | 0.05 | 0.00 | -0.23 | 0.03 | 0.00 |
| SAM20250919C00310000 | 310.00 | 0.00 | 1.70 | 0.00 | 0 | 22 | 128.82% | 0.05 | 0.00 | -0.24 | 0.03 | 0.00 |
| SAM20250919C00320000 | 320.00 | 0.00 | 0.40 | 0.00 | 0 | 46 | 112.63% | 0.02 | 0.00 | -0.08 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SAM20250919P00165000 | 165.00 | 0.00 | 1.70 | 0.00 | 0 | 16 | 121.19% | -0.04 | 0.00 | -0.22 | 0.03 | -0.00 |
| SAM20250919P00170000 | 170.00 | 0.00 | 1.70 | 0.00 | 0 | 9 | 110.88% | -0.05 | 0.00 | -0.21 | 0.03 | -0.00 |
| SAM20250919P00175000 | 175.00 | 0.00 | 0.85 | 0.00 | 0 | 39 | 89.90% | -0.04 | 0.00 | -0.13 | 0.03 | -0.00 |
| SAM20250919P00180000 | 180.00 | 0.00 | 0.70 | 0.00 | 0 | 21 | 77.86% | -0.03 | 0.00 | -0.11 | 0.02 | -0.00 |
| SAM20250919P00185000 | 185.00 | 0.00 | 0.75 | 0.00 | 0 | 47 | 69.99% | -0.04 | 0.00 | -0.11 | 0.03 | -0.00 |
| SAM20250919P00190000 | 190.00 | 0.00 | 3.00 | 0.00 | 0 | 40 | 71.25% | -0.07 | 0.01 | -0.19 | 0.04 | -0.00 |
| SAM20250919P00195000 | 195.00 | 0.05 | 1.90 | 0.00 | 0 | 51 | 64.04% | -0.09 | 0.01 | -0.20 | 0.05 | -0.00 |
| SAM20250919P00200000 | 200.00 | 0.00 | 3.10 | 0.00 | 0 | 34 | 50.41% | -0.09 | 0.01 | -0.16 | 0.05 | -0.00 |
| SAM20250919P00210000 | 210.00 | 0.05 | 2.15 | 0.00 | 0 | 177 | 38.17% | -0.18 | 0.02 | -0.21 | 0.09 | -0.01 |
| SAM20250919P00220000 | 220.00 | 3.30 | 5.00 | 0.00 | 0 | 131 | 38.70% | -0.46 | 0.03 | -0.33 | 0.13 | -0.02 |
| SAM20250919P00230000 | 230.00 | 9.80 | 12.00 | 0.00 | 0 | 85 | 35.90% | -0.77 | 0.03 | -0.23 | 0.10 | -0.03 |
| SAM20250919P00240000 | 240.00 | 17.10 | 23.70 | 0.00 | 0 | 43 | 67.39% | -0.78 | 0.01 | -0.41 | 0.10 | -0.03 |
| SAM20250919P00250000 | 250.00 | 29.00 | 30.80 | 0.00 | 0 | 57 | 66.97% | -0.89 | 0.01 | -0.26 | 0.06 | -0.03 |
| SAM20250919P00260000 | 260.00 | 35.80 | 43.60 | 39.13 | 3 | 3 | 104.86% | -0.84 | 0.01 | -0.53 | 0.08 | -0.04 |
| SAM20250919P00270000 | 270.00 | 45.80 | 53.60 | 49.16 | 3 | 0 | 120.19% | -0.85 | 0.01 | -0.56 | 0.08 | -0.04 |
| SAM20250919P00280000 | 280.00 | 55.70 | 63.60 | 0.00 | 0 | 0 | 134.41% | -0.86 | 0.01 | -0.59 | 0.07 | -0.04 |
| SAM20250919P00290000 | 290.00 | 65.70 | 73.60 | 0.00 | 0 | 0 | 147.71% | -0.87 | 0.00 | -0.62 | 0.07 | -0.04 |
| SAM20250919P00300000 | 300.00 | 76.20 | 83.60 | 0.00 | 0 | 0 | 160.22% | -0.88 | 0.00 | -0.64 | 0.07 | -0.04 |
| SAM20250919P00310000 | 310.00 | 85.70 | 93.60 | 0.00 | 0 | 0 | 172.05% | -0.89 | 0.00 | -0.66 | 0.06 | -0.04 |
| SAM20250919P00320000 | 320.00 | 96.20 | 103.60 | 0.00 | 0 | 0 | 183.28% | -0.89 | 0.00 | -0.67 | 0.06 | -0.04 |
