Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SBAC20250919P00145000 | 145.00 | 0.00 | 1.75 | 0.00 | 0 | 3 | 101.46% | -0.03 | 0.00 | -0.11 | 0.02 | -0.00 |
| SBAC20250919P00150000 | 150.00 | 0.00 | 1.75 | 0.00 | 0 | 4 | 91.27% | -0.03 | 0.00 | -0.11 | 0.02 | -0.00 |
| SBAC20250919P00155000 | 155.00 | 0.00 | 0.75 | 0.00 | 0 | 8 | 81.38% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| SBAC20250919P00160000 | 160.00 | 0.00 | 1.75 | 0.00 | 0 | 3 | 71.50% | -0.04 | 0.00 | -0.10 | 0.03 | -0.00 |
| SBAC20250919P00165000 | 165.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 61.84% | -0.05 | 0.01 | -0.10 | 0.03 | -0.00 |
| SBAC20250919P00170000 | 170.00 | 0.00 | 1.95 | 0.00 | 0 | 8 | 52.25% | -0.06 | 0.01 | -0.09 | 0.03 | -0.00 |
| SBAC20250919P00175000 | 175.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 45.13% | -0.08 | 0.01 | -0.10 | 0.04 | -0.00 |
| SBAC20250919P00180000 | 180.00 | 0.20 | 0.65 | 0.00 | 0 | 49 | 33.01% | -0.08 | 0.02 | -0.08 | 0.05 | -0.00 |
| SBAC20250919P00185000 | 185.00 | 0.55 | 0.90 | 0.00 | 0 | 25 | 29.05% | -0.16 | 0.03 | -0.12 | 0.08 | -0.01 |
| SBAC20250919P00190000 | 190.00 | 1.40 | 1.80 | 1.73 | 6 | 24 | 26.15% | -0.33 | 0.05 | -0.16 | 0.11 | -0.01 |
| SBAC20250919P00195000 | 195.00 | 3.40 | 4.00 | 4.17 | 12 | 23 | 24.88% | -0.58 | 0.05 | -0.17 | 0.12 | -0.02 |
| SBAC20250919P00200000 | 200.00 | 6.70 | 7.80 | 0.00 | 0 | 33 | 29.33% | -0.77 | 0.04 | -0.16 | 0.09 | -0.03 |
| SBAC20250919P00210000 | 210.00 | 14.60 | 17.80 | 0.00 | 0 | 105 | 48.42% | -0.86 | 0.02 | -0.19 | 0.07 | -0.03 |
| SBAC20250919P00220000 | 220.00 | 25.00 | 27.60 | 0.00 | 0 | 49 | 70.72% | -0.87 | 0.01 | -0.25 | 0.07 | -0.03 |
| SBAC20250919P00230000 | 230.00 | 34.40 | 38.30 | 0.00 | 0 | 8 | 81.40% | -0.90 | 0.01 | -0.23 | 0.05 | -0.03 |
| SBAC20250919P00240000 | 240.00 | 44.40 | 48.50 | 0.00 | 0 | 0 | 101.66% | -0.90 | 0.01 | -0.29 | 0.05 | -0.03 |
| SBAC20250919P00250000 | 250.00 | 55.10 | 57.70 | 0.00 | 0 | 0 | 111.09% | -0.92 | 0.00 | -0.27 | 0.05 | -0.03 |
| SBAC20250919P00260000 | 260.00 | 64.40 | 68.40 | 0.00 | 0 | 0 | 123.57% | -0.92 | 0.00 | -0.28 | 0.04 | -0.03 |
| SBAC20250919P00270000 | 270.00 | 74.40 | 78.10 | 0.00 | 0 | 0 | 135.30% | -0.93 | 0.00 | -0.29 | 0.04 | -0.04 |
| SBAC20250919P00280000 | 280.00 | 84.40 | 88.30 | 0.00 | 0 | 0 | 153.67% | -0.92 | 0.00 | -0.36 | 0.04 | -0.04 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SBAC20250919C00145000 | 145.00 | 46.90 | 50.80 | 0.00 | 0 | 0 | 108.93% | 0.96 | 0.00 | -0.14 | 0.03 | 0.04 |
| SBAC20250919C00150000 | 150.00 | 41.80 | 45.80 | 0.00 | 0 | 0 | 96.09% | 0.96 | 0.00 | -0.13 | 0.03 | 0.04 |
| SBAC20250919C00155000 | 155.00 | 36.80 | 40.80 | 0.00 | 0 | 0 | 81.83% | 0.96 | 0.00 | -0.10 | 0.03 | 0.04 |
| SBAC20250919C00160000 | 160.00 | 31.80 | 35.90 | 0.00 | 0 | 0 | 81.10% | 0.94 | 0.00 | -0.15 | 0.04 | 0.04 |
| SBAC20250919C00165000 | 165.00 | 27.10 | 30.90 | 0.00 | 0 | 0 | 61.80% | 0.95 | 0.01 | -0.09 | 0.03 | 0.04 |
| SBAC20250919C00170000 | 170.00 | 21.90 | 25.90 | 0.00 | 0 | 0 | 53.50% | 0.94 | 0.01 | -0.10 | 0.04 | 0.04 |
| SBAC20250919C00175000 | 175.00 | 17.00 | 20.30 | 0.00 | 0 | 0 | 52.88% | 0.89 | 0.01 | -0.16 | 0.06 | 0.04 |
| SBAC20250919C00180000 | 180.00 | 12.10 | 16.10 | 0.00 | 0 | 0 | 43.18% | 0.86 | 0.02 | -0.16 | 0.07 | 0.04 |
| SBAC20250919C00185000 | 185.00 | 8.60 | 10.60 | 9.20 | 4 | 18 | 34.95% | 0.79 | 0.03 | -0.17 | 0.09 | 0.04 |
| SBAC20250919C00190000 | 190.00 | 5.00 | 5.90 | 3.83 | 1 | 6 | 26.11% | 0.67 | 0.05 | -0.16 | 0.11 | 0.03 |
| SBAC20250919C00195000 | 195.00 | 2.15 | 2.90 | 2.27 | 20 | 3 | 26.81% | 0.43 | 0.05 | -0.18 | 0.12 | 0.02 |
| SBAC20250919C00200000 | 200.00 | 0.75 | 1.30 | 0.00 | 0 | 15 | 25.46% | 0.21 | 0.04 | -0.12 | 0.09 | 0.01 |
| SBAC20250919C00210000 | 210.00 | 0.00 | 1.65 | 0.41 | 1 | 59 | 46.56% | 0.14 | 0.02 | -0.17 | 0.07 | 0.01 |
| SBAC20250919C00220000 | 220.00 | 0.00 | 1.00 | 0.00 | 0 | 57 | 54.39% | 0.07 | 0.01 | -0.12 | 0.04 | 0.00 |
| SBAC20250919C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 188 | 67.57% | 0.06 | 0.01 | -0.12 | 0.04 | 0.00 |
| SBAC20250919C00240000 | 240.00 | 0.00 | 0.05 | 0.00 | 0 | 226 | 52.85% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| SBAC20250919C00250000 | 250.00 | 0.00 | 1.95 | 0.00 | 0 | 201 | 88.20% | 0.04 | 0.00 | -0.11 | 0.03 | 0.00 |
| SBAC20250919C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 87 | 120.75% | 0.07 | 0.00 | -0.26 | 0.04 | 0.00 |
| SBAC20250919C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 13 | 113.37% | 0.04 | 0.00 | -0.14 | 0.02 | 0.00 |
| SBAC20250919C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 127.24% | 0.04 | 0.00 | -0.17 | 0.03 | 0.00 |
