Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SBLK20250919P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 308.23% | -0.07 | 0.01 | -0.06 | 0.00 | -0.00 |
| SBLK20250919P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 271.71% | -0.08 | 0.02 | -0.06 | 0.00 | -0.00 |
| SBLK20250919P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 238.24% | -0.09 | 0.02 | -0.06 | 0.01 | -0.00 |
| SBLK20250919P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 207.19% | -0.10 | 0.02 | -0.05 | 0.01 | -0.00 |
| SBLK20250919P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 178.03% | -0.11 | 0.03 | -0.05 | 0.01 | -0.00 |
| SBLK20250919P00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 4 | 78.36% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| SBLK20250919P00016000 | 16.00 | 0.00 | 0.50 | 0.00 | 0 | 42 | 107.16% | -0.13 | 0.06 | -0.03 | 0.01 | -0.00 |
| SBLK20250919P00017000 | 17.00 | 0.00 | 0.20 | 0.00 | 0 | 48 | 61.98% | -0.10 | 0.08 | -0.02 | 0.01 | -0.00 |
| SBLK20250919P00018000 | 18.00 | 0.00 | 0.15 | 0.00 | 0 | 169 | 33.97% | -0.09 | 0.14 | -0.01 | 0.01 | -0.00 |
| SBLK20250919P00019000 | 19.00 | 0.15 | 0.30 | 0.15 | 10 | 123 | 30.73% | -0.32 | 0.34 | -0.02 | 0.01 | -0.00 |
| SBLK20250919P00020000 | 20.00 | 0.70 | 0.80 | 0.70 | 8 | 454 | 29.95% | -0.70 | 0.34 | -0.02 | 0.01 | -0.00 |
| SBLK20250919P00021000 | 21.00 | 1.50 | 1.65 | 0.00 | 0 | 201 | 31.52% | -0.91 | 0.14 | -0.01 | 0.01 | -0.01 |
| SBLK20250919P00022000 | 22.00 | 2.15 | 2.60 | 0.00 | 0 | 0 | 45.47% | -0.93 | 0.08 | -0.01 | 0.00 | -0.01 |
| SBLK20250919P00023000 | 23.00 | 3.30 | 3.80 | 0.00 | 0 | 0 | 58.13% | -0.94 | 0.06 | -0.01 | 0.00 | -0.01 |
| SBLK20250919P00024000 | 24.00 | 4.40 | 4.90 | 0.00 | 0 | 0 | 69.80% | -0.95 | 0.04 | -0.01 | 0.00 | -0.01 |
| SBLK20250919P00025000 | 25.00 | 5.40 | 6.90 | 0.00 | 0 | 0 | 80.68% | -0.96 | 0.03 | -0.01 | 0.00 | -0.01 |
| SBLK20250919P00026000 | 26.00 | 6.40 | 7.60 | 0.00 | 0 | 0 | 90.89% | -0.96 | 0.03 | -0.01 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SBLK20250919C00010000 | 10.00 | 9.20 | 10.10 | 0.00 | 0 | 0 | 162.87% | 0.99 | 0.00 | -0.00 | 0.00 | 0.00 |
| SBLK20250919C00011000 | 11.00 | 8.40 | 8.50 | 0.00 | 0 | 0 | 140.90% | 0.99 | 0.00 | -0.00 | 0.00 | 0.00 |
| SBLK20250919C00012000 | 12.00 | 7.40 | 7.60 | 0.00 | 0 | 0 | 120.80% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| SBLK20250919C00013000 | 13.00 | 6.30 | 6.60 | 0.00 | 0 | 0 | 134.93% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| SBLK20250919C00014000 | 14.00 | 5.40 | 5.50 | 5.50 | 19 | 1 | 84.93% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| SBLK20250919C00015000 | 15.00 | 4.40 | 4.60 | 0.00 | 0 | 0 | 90.56% | 0.96 | 0.03 | -0.01 | 0.00 | 0.00 |
| SBLK20250919C00016000 | 16.00 | 2.45 | 3.60 | 0.00 | 0 | 75 | 53.23% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| SBLK20250919C00017000 | 17.00 | 2.25 | 2.60 | 0.00 | 0 | 35 | 48.69% | 0.95 | 0.07 | -0.01 | 0.00 | 0.00 |
| SBLK20250919C00018000 | 18.00 | 1.45 | 1.55 | 1.45 | 2 | 187 | 36.05% | 0.90 | 0.15 | -0.01 | 0.01 | 0.00 |
| SBLK20250919C00019000 | 19.00 | 0.60 | 0.75 | 0.71 | 42 | 4,828 | 31.15% | 0.67 | 0.34 | -0.02 | 0.01 | 0.00 |
| SBLK20250919C00020000 | 20.00 | 0.15 | 0.25 | 0.18 | 585 | 3,716 | 28.83% | 0.29 | 0.35 | -0.02 | 0.01 | 0.00 |
| SBLK20250919C00021000 | 21.00 | 0.00 | 0.10 | 0.05 | 5 | 119 | 33.45% | 0.10 | 0.15 | -0.01 | 0.01 | 0.00 |
| SBLK20250919C00022000 | 22.00 | 0.00 | 0.05 | 0.00 | 0 | 9 | 41.21% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| SBLK20250919C00023000 | 23.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 52.75% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| SBLK20250919C00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 121.03% | 0.19 | 0.07 | -0.05 | 0.01 | 0.00 |
| SBLK20250919C00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 135.32% | 0.17 | 0.06 | -0.05 | 0.01 | 0.00 |
| SBLK20250919C00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 148.56% | 0.16 | 0.05 | -0.05 | 0.01 | 0.00 |
