Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHD20250912C00022500 | 22.50 | 2.95 | 7.10 | 0.00 | 0 | 2 | 138.28% | 0.95 | 0.03 | -0.05 | 0.00 | 0.00 |
| SCHD20250912C00023000 | 23.00 | 3.90 | 5.10 | 0.00 | 0 | 2 | 115.78% | 0.96 | 0.03 | -0.03 | 0.00 | 0.00 |
| SCHD20250912C00023500 | 23.50 | 3.40 | 4.60 | 0.00 | 0 | 0 | 104.06% | 0.95 | 0.04 | -0.03 | 0.00 | 0.00 |
| SCHD20250912C00024000 | 24.00 | 2.00 | 5.40 | 3.49 | 1 | 1 | 140.85% | 0.87 | 0.06 | -0.12 | 0.01 | 0.00 |
| SCHD20250912C00024500 | 24.50 | 2.00 | 4.20 | 0.00 | 0 | 1 | 106.71% | 0.89 | 0.07 | -0.08 | 0.00 | 0.00 |
| SCHD20250912C00025000 | 25.00 | 0.75 | 4.60 | 0.00 | 0 | 0 | 106.23% | 0.84 | 0.09 | -0.10 | 0.01 | 0.00 |
| SCHD20250912C00025500 | 25.50 | 1.90 | 2.05 | 1.95 | 2 | 106 | 57.51% | 0.92 | 0.10 | -0.03 | 0.00 | 0.00 |
| SCHD20250912C00026000 | 26.00 | 1.00 | 1.85 | 0.00 | 0 | 14 | 98.31% | 0.74 | 0.13 | -0.14 | 0.01 | 0.00 |
| SCHD20250912C00026500 | 26.50 | 0.90 | 1.10 | 0.00 | 0 | 153 | 33.29% | 0.88 | 0.24 | -0.03 | 0.01 | 0.00 |
| SCHD20250912C00027000 | 27.00 | 0.45 | 0.55 | 0.51 | 30 | 217 | 20.05% | 0.82 | 0.52 | -0.02 | 0.01 | 0.00 |
| SCHD20250912C00027500 | 27.50 | 0.05 | 0.15 | 0.15 | 83 | 1,550 | 12.31% | 0.44 | 1.28 | -0.02 | 0.01 | 0.00 |
| SCHD20250912C00028000 | 28.00 | 0.00 | 0.05 | 0.04 | 12 | 1,050 | 17.98% | 0.12 | 0.43 | -0.01 | 0.01 | 0.00 |
| SCHD20250912C00028500 | 28.50 | 0.00 | 0.05 | 0.00 | 0 | 16 | 28.76% | 0.08 | 0.20 | -0.02 | 0.00 | 0.00 |
| SCHD20250912C00029000 | 29.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 38.54% | 0.06 | 0.13 | -0.02 | 0.00 | 0.00 |
| SCHD20250912C00029500 | 29.50 | 0.00 | 0.30 | 0.00 | 0 | 0 | 55.51% | 0.08 | 0.11 | -0.03 | 0.00 | 0.00 |
| SCHD20250912C00030000 | 30.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 56.39% | 0.05 | 0.07 | -0.02 | 0.00 | 0.00 |
| SCHD20250912C00030500 | 30.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 87.45% | 0.10 | 0.08 | -0.06 | 0.00 | 0.00 |
| SCHD20250912C00031000 | 31.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 134.18% | 0.18 | 0.08 | -0.14 | 0.01 | 0.00 |
| SCHD20250912C00031500 | 31.50 | 0.00 | 0.85 | 0.00 | 0 | 0 | 160.50% | 0.20 | 0.07 | -0.18 | 0.01 | 0.00 |
| SCHD20250912C00032000 | 32.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 159.95% | 0.17 | 0.06 | -0.16 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHD20250912P00022500 | 22.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 112.44% | -0.02 | 0.02 | -0.02 | 0.00 | -0.00 |
| SCHD20250912P00023000 | 23.00 | 0.00 | 0.05 | 0.02 | 22 | 6 | 101.77% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| SCHD20250912P00023500 | 23.50 | 0.00 | 0.05 | 0.02 | 20 | 8 | 91.20% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| SCHD20250912P00024000 | 24.00 | 0.00 | 0.05 | 0.02 | 34 | 1 | 80.72% | -0.03 | 0.04 | -0.02 | 0.00 | -0.00 |
| SCHD20250912P00024500 | 24.50 | 0.00 | 0.05 | 0.02 | 28 | 8 | 70.27% | -0.04 | 0.04 | -0.02 | 0.00 | -0.00 |
| SCHD20250912P00025000 | 25.00 | 0.00 | 0.05 | 0.02 | 14 | 54 | 59.82% | -0.04 | 0.06 | -0.02 | 0.00 | -0.00 |
| SCHD20250912P00025500 | 25.50 | 0.00 | 0.05 | 0.02 | 24 | 7 | 49.31% | -0.05 | 0.08 | -0.02 | 0.00 | -0.00 |
| SCHD20250912P00026000 | 26.00 | 0.00 | 0.05 | 0.02 | 26 | 52 | 38.65% | -0.06 | 0.12 | -0.02 | 0.00 | -0.00 |
| SCHD20250912P00026500 | 26.50 | 0.00 | 0.05 | 0.02 | 1 | 52 | 27.65% | -0.08 | 0.22 | -0.02 | 0.00 | -0.00 |
| SCHD20250912P00027000 | 27.00 | 0.00 | 0.05 | 0.01 | 7 | 30 | 15.89% | -0.13 | 0.53 | -0.01 | 0.01 | -0.00 |
| SCHD20250912P00027500 | 27.50 | 0.10 | 0.15 | 0.15 | 55 | 322 | 9.51% | -0.60 | 1.77 | -0.02 | 0.01 | -0.00 |
| SCHD20250912P00028000 | 28.00 | 0.50 | 0.60 | 0.55 | 3 | 88 | 21.30% | -0.86 | 0.48 | -0.02 | 0.01 | -0.00 |
| SCHD20250912P00028500 | 28.50 | 0.95 | 1.55 | 0.95 | 1 | 51 | 32.87% | -0.90 | 0.24 | -0.02 | 0.00 | -0.00 |
| SCHD20250912P00029000 | 29.00 | 0.35 | 2.80 | 0.00 | 0 | 0 | 30.69% | -0.99 | 0.08 | -0.01 | 0.00 | 0.00 |
| SCHD20250912P00029500 | 29.50 | 1.80 | 2.65 | 0.00 | 0 | 0 | 59.99% | -0.91 | 0.12 | -0.04 | 0.00 | -0.00 |
| SCHD20250912P00030000 | 30.00 | 1.60 | 3.40 | 0.00 | 0 | 0 | 62.28% | -0.94 | 0.08 | -0.03 | 0.00 | -0.00 |
| SCHD20250912P00030500 | 30.50 | 1.90 | 3.80 | 0.00 | 0 | 0 | 180.32% | -0.71 | 0.08 | -0.27 | 0.01 | -0.00 |
| SCHD20250912P00031000 | 31.00 | 1.45 | 4.90 | 0.00 | 0 | 0 | 261.57% | -0.65 | 0.06 | -0.43 | 0.01 | -0.00 |
| SCHD20250912P00031500 | 31.50 | 1.95 | 5.40 | 0.00 | 0 | 0 | 275.59% | -0.66 | 0.05 | -0.44 | 0.01 | -0.00 |
| SCHD20250912P00032000 | 32.00 | 2.45 | 6.70 | 0.00 | 0 | 0 | 72.27% | -1.00 | 0.01 | -0.01 | 0.00 | 0.00 |
