Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SFBS20250919C00035000 | 35.00 | 47.10 | 52.00 | 0.00 | 0 | 0 | 450.14% | 0.94 | 0.00 | -0.36 | 0.02 | 0.01 |
| SFBS20250919C00040000 | 40.00 | 42.30 | 47.00 | 0.00 | 0 | 3 | 391.63% | 0.93 | 0.00 | -0.36 | 0.02 | 0.01 |
| SFBS20250919C00045000 | 45.00 | 37.50 | 42.00 | 0.00 | 0 | 0 | 340.42% | 0.92 | 0.00 | -0.35 | 0.02 | 0.01 |
| SFBS20250919C00050000 | 50.00 | 32.40 | 37.00 | 0.00 | 0 | 0 | 116.77% | 1.00 | 0.00 | -0.00 | 0.00 | 0.01 |
| SFBS20250919C00055000 | 55.00 | 27.30 | 31.90 | 0.00 | 0 | 0 | 253.08% | 0.89 | 0.01 | -0.32 | 0.03 | 0.01 |
| SFBS20250919C00060000 | 60.00 | 22.50 | 27.00 | 0.00 | 0 | 0 | 214.66% | 0.88 | 0.01 | -0.31 | 0.03 | 0.01 |
| SFBS20250919C00065000 | 65.00 | 17.50 | 22.00 | 0.00 | 0 | 0 | 178.61% | 0.85 | 0.01 | -0.29 | 0.03 | 0.01 |
| SFBS20250919C00070000 | 70.00 | 12.50 | 17.00 | 0.00 | 0 | 0 | 144.18% | 0.82 | 0.01 | -0.26 | 0.04 | 0.01 |
| SFBS20250919C00075000 | 75.00 | 7.50 | 12.30 | 0.00 | 0 | 4 | 48.85% | 0.94 | 0.02 | -0.04 | 0.02 | 0.02 |
| SFBS20250919C00080000 | 80.00 | 2.80 | 7.40 | 0.00 | 0 | 0 | 47.88% | 0.78 | 0.04 | -0.10 | 0.04 | 0.02 |
| SFBS20250919C00085000 | 85.00 | 0.05 | 4.90 | 0.00 | 0 | 0 | 45.59% | 0.51 | 0.06 | -0.13 | 0.06 | 0.01 |
| SFBS20250919C00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 78.33% | 0.35 | 0.03 | -0.21 | 0.05 | 0.01 |
| SFBS20250919C00095000 | 95.00 | 0.00 | 1.25 | 0.00 | 0 | 2 | 61.86% | 0.15 | 0.03 | -0.10 | 0.03 | 0.00 |
| SFBS20250919C00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 127.05% | 0.25 | 0.02 | -0.28 | 0.04 | 0.01 |
| SFBS20250919C00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 146.95% | 0.23 | 0.01 | -0.31 | 0.04 | 0.00 |
| SFBS20250919C00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 164.96% | 0.21 | 0.01 | -0.33 | 0.04 | 0.00 |
| SFBS20250919C00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 181.47% | 0.20 | 0.01 | -0.35 | 0.04 | 0.00 |
| SFBS20250919C00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 196.75% | 0.19 | 0.01 | -0.37 | 0.04 | 0.00 |
| SFBS20250919C00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 210.97% | 0.18 | 0.01 | -0.38 | 0.04 | 0.00 |
| SFBS20250919C00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 224.29% | 0.17 | 0.01 | -0.39 | 0.04 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SFBS20250919P00035000 | 35.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 460.13% | -0.06 | 0.00 | -0.39 | 0.02 | -0.00 |
| SFBS20250919P00040000 | 40.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 400.85% | -0.07 | 0.00 | -0.38 | 0.02 | -0.00 |
| SFBS20250919P00045000 | 45.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 348.97% | -0.08 | 0.00 | -0.37 | 0.02 | -0.00 |
| SFBS20250919P00050000 | 50.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 291.96% | -0.09 | 0.00 | -0.33 | 0.02 | -0.00 |
| SFBS20250919P00055000 | 55.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 260.43% | -0.11 | 0.01 | -0.35 | 0.03 | -0.00 |
| SFBS20250919P00060000 | 60.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 124.00% | -0.04 | 0.00 | -0.07 | 0.01 | -0.00 |
| SFBS20250919P00065000 | 65.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 184.87% | -0.15 | 0.01 | -0.31 | 0.03 | -0.00 |
| SFBS20250919P00070000 | 70.00 | 0.00 | 2.55 | 0.00 | 0 | 2 | 117.39% | -0.14 | 0.01 | -0.18 | 0.03 | -0.00 |
| SFBS20250919P00075000 | 75.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 115.61% | -0.23 | 0.02 | -0.25 | 0.04 | -0.01 |
| SFBS20250919P00080000 | 80.00 | 0.00 | 2.00 | 0.00 | 0 | 3 | 50.77% | -0.23 | 0.04 | -0.11 | 0.04 | -0.01 |
| SFBS20250919P00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 40.83% | -0.51 | 0.07 | -0.12 | 0.06 | -0.01 |
| SFBS20250919P00090000 | 90.00 | 3.00 | 7.80 | 0.00 | 0 | 3 | 70.42% | -0.68 | 0.04 | -0.18 | 0.05 | -0.01 |
| SFBS20250919P00095000 | 95.00 | 8.00 | 12.80 | 0.00 | 0 | 0 | 100.22% | -0.73 | 0.02 | -0.24 | 0.05 | -0.02 |
| SFBS20250919P00100000 | 100.00 | 13.00 | 17.60 | 0.00 | 0 | 0 | 126.91% | -0.75 | 0.02 | -0.29 | 0.04 | -0.02 |
| SFBS20250919P00105000 | 105.00 | 18.00 | 22.90 | 0.00 | 0 | 0 | 149.20% | -0.77 | 0.01 | -0.32 | 0.04 | -0.02 |
| SFBS20250919P00110000 | 110.00 | 23.00 | 27.60 | 0.00 | 0 | 0 | 140.17% | -0.85 | 0.01 | -0.24 | 0.03 | -0.02 |
| SFBS20250919P00115000 | 115.00 | 28.00 | 32.70 | 0.00 | 0 | 0 | 145.46% | -0.88 | 0.01 | -0.21 | 0.03 | -0.02 |
| SFBS20250919P00120000 | 120.00 | 33.00 | 37.80 | 0.00 | 0 | 0 | 182.45% | -0.84 | 0.01 | -0.31 | 0.03 | -0.02 |
| SFBS20250919P00125000 | 125.00 | 38.00 | 42.60 | 0.00 | 0 | 0 | 199.32% | -0.85 | 0.01 | -0.33 | 0.03 | -0.02 |
| SFBS20250919P00130000 | 130.00 | 43.00 | 47.70 | 0.00 | 0 | 0 | 195.71% | -0.88 | 0.01 | -0.27 | 0.03 | -0.02 |
