Utgång
Calls
för September 08, 2025
Puts
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SAP20250919C00190000 | 190.00 | 78.70 | 82.50 | 0.00 | 0 | 1 | 87.74% | 0.99 | 0.00 | -0.03 | 0.01 | 0.06 |
| SAP20250919C00195000 | 195.00 | 73.50 | 77.40 | 0.00 | 0 | 1 | 75.57% | 0.99 | 0.00 | -0.01 | 0.01 | 0.06 |
| SAP20250919C00200000 | 200.00 | 68.50 | 72.60 | 0.00 | 0 | 9 | 75.01% | 0.99 | 0.00 | -0.02 | 0.01 | 0.06 |
| SAP20250919C00210000 | 210.00 | 59.10 | 61.90 | 0.00 | 0 | 6 | 101.13% | 0.94 | 0.00 | -0.25 | 0.06 | 0.06 |
| SAP20250919C00220000 | 220.00 | 49.00 | 52.50 | 0.00 | 0 | 0 | 68.38% | 0.96 | 0.00 | -0.10 | 0.04 | 0.06 |
| SAP20250919C00230000 | 230.00 | 39.40 | 42.40 | 0.00 | 0 | 38 | 57.92% | 0.95 | 0.00 | -0.11 | 0.05 | 0.07 |
| SAP20250919C00240000 | 240.00 | 29.30 | 32.60 | 0.00 | 0 | 30 | 48.52% | 0.93 | 0.01 | -0.13 | 0.07 | 0.07 |
| SAP20250919C00250000 | 250.00 | 19.20 | 23.30 | 0.00 | 0 | 63 | 35.20% | 0.91 | 0.01 | -0.12 | 0.08 | 0.07 |
| SAP20250919C00260000 | 260.00 | 11.10 | 13.50 | 0.00 | 0 | 100 | 29.86% | 0.79 | 0.02 | -0.18 | 0.14 | 0.06 |
| SAP20250919C00270000 | 270.00 | 5.30 | 5.70 | 5.60 | 18 | 333 | 28.21% | 0.53 | 0.03 | -0.24 | 0.19 | 0.04 |
| SAP20250919C00280000 | 280.00 | 1.70 | 1.95 | 1.90 | 372 | 847 | 27.58% | 0.25 | 0.02 | -0.19 | 0.15 | 0.02 |
| SAP20250919C00290000 | 290.00 | 0.45 | 0.60 | 0.50 | 46 | 1,371 | 28.38% | 0.09 | 0.01 | -0.09 | 0.07 | 0.01 |
| SAP20250919C00300000 | 300.00 | 0.05 | 0.30 | 0.22 | 42 | 1,452 | 32.82% | 0.04 | 0.01 | -0.05 | 0.04 | 0.00 |
| SAP20250919C00310000 | 310.00 | 0.00 | 0.20 | 0.12 | 16 | 250 | 37.51% | 0.02 | 0.00 | -0.04 | 0.02 | 0.00 |
| SAP20250919C00320000 | 320.00 | 0.05 | 0.30 | 0.00 | 0 | 484 | 47.04% | 0.02 | 0.00 | -0.05 | 0.03 | 0.00 |
| SAP20250919C00330000 | 330.00 | 0.00 | 0.25 | 0.05 | 7 | 555 | 48.38% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| SAP20250919C00340000 | 340.00 | 0.00 | 0.05 | 0.05 | 1 | 169 | 48.46% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| SAP20250919C00410000 | 410.00 | 0.00 | 0.10 | 0.00 | 0 | 14 | 88.26% | 0.00 | 0.00 | -0.02 | 0.01 | 0.00 |
| SAP20250919C00420000 | 420.00 | 0.00 | 0.05 | 0.00 | 0 | 16 | 86.93% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| SAP20250919C00430000 | 430.00 | 0.00 | 0.10 | 0.00 | 0 | 7 | 97.11% | 0.00 | 0.00 | -0.02 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SAP20250919P00190000 | 190.00 | 0.00 | 1.35 | 0.00 | 0 | 2 | 114.53% | -0.03 | 0.00 | -0.16 | 0.03 | -0.00 |
| SAP20250919P00195000 | 195.00 | 0.00 | 1.45 | 0.00 | 0 | 1 | 89.62% | -0.01 | 0.00 | -0.06 | 0.02 | -0.00 |
| SAP20250919P00200000 | 200.00 | 0.00 | 0.10 | 0.00 | 0 | 54 | 68.91% | -0.00 | 0.00 | -0.02 | 0.01 | -0.00 |
| SAP20250919P00210000 | 210.00 | 0.00 | 0.15 | 0.00 | 0 | 228 | 61.66% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| SAP20250919P00220000 | 220.00 | 0.00 | 0.15 | 0.00 | 0 | 136 | 51.48% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| SAP20250919P00230000 | 230.00 | 0.00 | 0.20 | 0.00 | 0 | 252 | 45.88% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| SAP20250919P00240000 | 240.00 | 0.20 | 0.55 | 0.30 | 1 | 440 | 41.16% | -0.04 | 0.00 | -0.08 | 0.04 | -0.00 |
| SAP20250919P00250000 | 250.00 | 0.60 | 0.90 | 0.60 | 1 | 4,051 | 35.10% | -0.09 | 0.01 | -0.12 | 0.08 | -0.01 |
| SAP20250919P00260000 | 260.00 | 1.65 | 1.85 | 1.77 | 11 | 1,661 | 30.47% | -0.22 | 0.02 | -0.19 | 0.14 | -0.02 |
| SAP20250919P00270000 | 270.00 | 4.70 | 5.10 | 4.80 | 137 | 1,379 | 27.94% | -0.47 | 0.03 | -0.24 | 0.19 | -0.03 |
| SAP20250919P00280000 | 280.00 | 11.00 | 11.40 | 11.10 | 10 | 384 | 27.29% | -0.76 | 0.03 | -0.19 | 0.15 | -0.05 |
| SAP20250919P00290000 | 290.00 | 19.70 | 20.30 | 19.80 | 25 | 1,357 | 28.23% | -0.93 | 0.01 | -0.09 | 0.06 | -0.03 |
| SAP20250919P00300000 | 300.00 | 28.60 | 31.20 | 0.00 | 0 | 448 | 36.50% | -0.96 | 0.01 | -0.09 | 0.04 | -0.03 |
| SAP20250919P00310000 | 310.00 | 38.40 | 41.00 | 0.00 | 0 | 0 | 61.75% | -0.89 | 0.01 | -0.25 | 0.09 | -0.05 |
| SAP20250919P00320000 | 320.00 | 48.10 | 51.20 | 0.00 | 0 | 0 | 74.24% | -0.89 | 0.01 | -0.29 | 0.09 | -0.05 |
| SAP20250919P00330000 | 330.00 | 58.20 | 61.40 | 0.00 | 0 | 0 | 86.30% | -0.90 | 0.00 | -0.33 | 0.08 | -0.06 |
| SAP20250919P00340000 | 340.00 | 68.10 | 71.20 | 0.00 | 0 | 0 | 92.89% | -0.91 | 0.00 | -0.31 | 0.08 | -0.05 |
| SAP20250919P00410000 | 410.00 | 138.60 | 141.30 | 0.00 | 0 | 0 | 112.11% | -0.98 | 0.00 | -0.10 | 0.02 | -0.03 |
| SAP20250919P00420000 | 420.00 | 148.30 | 151.30 | 0.00 | 0 | 0 | 154.01% | -0.94 | 0.00 | -0.39 | 0.06 | -0.06 |
| SAP20250919P00430000 | 430.00 | 157.80 | 161.30 | 0.00 | 0 | 0 | 128.19% | -0.98 | 0.00 | -0.13 | 0.02 | -0.04 |
