Utgång
Puts
för September 19, 2025
Calls
för September 19, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SCO20251017P00008000 | 8.00 | 0.00 | 0.25 | 0.00 | 0 | 5 | 174.56% | -0.03 | 0.01 | -0.01 | 0.00 | -0.00 |
| SCO20251017P00009000 | 9.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 151.31% | -0.04 | 0.01 | -0.01 | 0.00 | -0.00 |
| SCO20251017P00010000 | 10.00 | 0.00 | 2.15 | 0.03 | 61 | 97 | 97.49% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| SCO20251017P00011000 | 11.00 | 0.00 | 0.25 | 0.00 | 0 | 12 | 111.47% | -0.05 | 0.02 | -0.01 | 0.00 | -0.00 |
| SCO20251017P00012000 | 12.00 | 0.00 | 0.25 | 0.00 | 0 | 75 | 93.93% | -0.06 | 0.03 | -0.01 | 0.01 | -0.00 |
| SCO20251017P00013000 | 13.00 | 0.00 | 0.25 | 0.00 | 0 | 64 | 77.50% | -0.07 | 0.04 | -0.01 | 0.01 | -0.00 |
| SCO20251017P00014000 | 14.00 | 0.00 | 0.20 | 0.00 | 0 | 59 | 49.81% | -0.05 | 0.04 | -0.00 | 0.00 | -0.00 |
| SCO20251017P00015000 | 15.00 | 0.10 | 0.20 | 0.08 | 16 | 311 | 46.79% | -0.11 | 0.08 | -0.01 | 0.01 | -0.00 |
| SCO20251017P00016000 | 16.00 | 0.20 | 0.30 | 0.27 | 34 | 341 | 43.37% | -0.22 | 0.14 | -0.01 | 0.01 | -0.00 |
| SCO20251017P00017000 | 17.00 | 0.50 | 0.65 | 0.56 | 5 | 225 | 42.43% | -0.39 | 0.18 | -0.01 | 0.02 | -0.01 |
| SCO20251017P00018000 | 18.00 | 1.05 | 1.15 | 1.26 | 1 | 254 | 43.48% | -0.57 | 0.18 | -0.01 | 0.02 | -0.01 |
| SCO20251017P00019000 | 19.00 | 1.75 | 2.00 | 1.90 | 80 | 22 | 44.91% | -0.72 | 0.15 | -0.01 | 0.02 | -0.01 |
| SCO20251017P00020000 | 20.00 | 2.45 | 2.95 | 0.00 | 0 | 13 | 40.17% | -0.87 | 0.10 | -0.01 | 0.01 | -0.01 |
| SCO20251017P00021000 | 21.00 | 3.50 | 3.70 | 0.00 | 0 | 12 | 43.80% | -0.92 | 0.06 | -0.00 | 0.01 | -0.02 |
| SCO20251017P00022000 | 22.00 | 4.20 | 4.90 | 0.00 | 0 | 6 | 52.57% | -0.93 | 0.05 | -0.01 | 0.01 | -0.02 |
| SCO20251017P00023000 | 23.00 | 5.40 | 5.70 | 0.00 | 0 | 0 | 48.97% | -0.97 | 0.02 | -0.00 | 0.00 | -0.02 |
| SCO20251017P00024000 | 24.00 | 6.20 | 6.80 | 0.00 | 0 | 0 | 82.75% | -0.89 | 0.04 | -0.01 | 0.01 | -0.02 |
| SCO20251017P00025000 | 25.00 | 7.30 | 7.80 | 0.00 | 0 | 0 | 63.61% | -0.97 | 0.02 | -0.00 | 0.00 | -0.02 |
| SCO20251017P00026000 | 26.00 | 8.30 | 8.80 | 0.00 | 0 | 0 | 70.50% | -0.97 | 0.02 | -0.00 | 0.00 | -0.02 |
| SCO20251017P00030000 | 30.00 | 12.20 | 12.70 | 0.00 | 0 | 0 | 124.62% | -0.91 | 0.02 | -0.01 | 0.01 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SCO20251017C00008000 | 8.00 | 9.10 | 9.80 | 0.00 | 0 | 0 | 150.60% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| SCO20251017C00009000 | 9.00 | 8.10 | 8.90 | 0.00 | 0 | 0 | 130.08% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| SCO20251017C00010000 | 10.00 | 7.10 | 7.70 | 0.00 | 0 | 3 | 150.95% | 0.94 | 0.02 | -0.02 | 0.01 | 0.00 |
| SCO20251017C00011000 | 11.00 | 6.30 | 6.70 | 0.00 | 0 | 1 | 110.52% | 0.96 | 0.02 | -0.01 | 0.00 | 0.00 |
| SCO20251017C00012000 | 12.00 | 5.30 | 5.90 | 0.00 | 0 | 24 | 109.95% | 0.92 | 0.03 | -0.01 | 0.01 | 0.00 |
| SCO20251017C00013000 | 13.00 | 4.40 | 4.60 | 0.00 | 0 | 9 | 76.80% | 0.94 | 0.04 | -0.01 | 0.01 | 0.00 |
| SCO20251017C00014000 | 14.00 | 3.50 | 3.70 | 3.56 | 5 | 373 | 51.44% | 0.96 | 0.05 | -0.01 | 0.00 | 0.00 |
| SCO20251017C00015000 | 15.00 | 2.60 | 2.70 | 0.00 | 0 | 185 | 46.43% | 0.90 | 0.09 | -0.01 | 0.01 | 0.00 |
| SCO20251017C00016000 | 16.00 | 1.80 | 1.85 | 1.75 | 7 | 1,609 | 43.98% | 0.79 | 0.14 | -0.01 | 0.01 | 0.01 |
| SCO20251017C00017000 | 17.00 | 1.05 | 1.10 | 1.05 | 67 | 968 | 43.26% | 0.61 | 0.18 | -0.01 | 0.02 | 0.01 |
| SCO20251017C00018000 | 18.00 | 0.55 | 0.60 | 0.59 | 71 | 229 | 41.74% | 0.42 | 0.19 | -0.01 | 0.02 | 0.00 |
| SCO20251017C00019000 | 19.00 | 0.00 | 0.35 | 0.32 | 17 | 176 | 44.37% | 0.27 | 0.15 | -0.01 | 0.02 | 0.00 |
| SCO20251017C00020000 | 20.00 | 0.15 | 0.20 | 0.16 | 12 | 758 | 46.14% | 0.16 | 0.11 | -0.01 | 0.01 | 0.00 |
| SCO20251017C00021000 | 21.00 | 0.00 | 0.20 | 0.00 | 0 | 122 | 48.65% | 0.10 | 0.07 | -0.01 | 0.01 | 0.00 |
| SCO20251017C00022000 | 22.00 | 0.00 | 0.20 | 0.00 | 0 | 113 | 53.78% | 0.07 | 0.05 | -0.01 | 0.01 | 0.00 |
| SCO20251017C00023000 | 23.00 | 0.00 | 0.10 | 0.00 | 0 | 289 | 56.82% | 0.05 | 0.04 | -0.00 | 0.00 | 0.00 |
| SCO20251017C00024000 | 24.00 | 0.00 | 0.15 | 0.00 | 0 | 81 | 68.69% | 0.06 | 0.03 | -0.01 | 0.01 | 0.00 |
| SCO20251017C00025000 | 25.00 | 0.00 | 0.10 | 0.00 | 0 | 65 | 70.05% | 0.04 | 0.03 | -0.01 | 0.00 | 0.00 |
| SCO20251017C00026000 | 26.00 | 0.00 | 0.25 | 0.00 | 0 | 10 | 90.42% | 0.07 | 0.03 | -0.01 | 0.01 | 0.00 |
| SCO20251017C00030000 | 30.00 | 0.00 | 0.25 | 0.00 | 0 | 101 | 114.00% | 0.06 | 0.02 | -0.01 | 0.01 | 0.00 |
