Utgång
Calls
för September 08, 2025
Puts
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SFM20250919C00090000 | 90.00 | 47.50 | 51.10 | 0.00 | 0 | 0 | 143.05% | 0.97 | 0.00 | -0.10 | 0.02 | 0.03 |
| SFM20250919C00095000 | 95.00 | 42.40 | 46.10 | 0.00 | 0 | 1 | 135.08% | 0.96 | 0.00 | -0.12 | 0.02 | 0.03 |
| SFM20250919C00100000 | 100.00 | 37.40 | 41.30 | 0.00 | 0 | 1 | 112.42% | 0.96 | 0.00 | -0.09 | 0.02 | 0.03 |
| SFM20250919C00105000 | 105.00 | 32.50 | 36.30 | 0.00 | 0 | 1 | 95.64% | 0.96 | 0.00 | -0.08 | 0.02 | 0.03 |
| SFM20250919C00110000 | 110.00 | 27.50 | 31.30 | 0.00 | 0 | 1 | 66.79% | 0.98 | 0.00 | -0.03 | 0.01 | 0.03 |
| SFM20250919C00115000 | 115.00 | 22.60 | 26.20 | 0.00 | 0 | 2 | 76.03% | 0.93 | 0.01 | -0.10 | 0.03 | 0.03 |
| SFM20250919C00120000 | 120.00 | 18.70 | 20.60 | 0.00 | 0 | 40 | 52.06% | 0.95 | 0.01 | -0.05 | 0.02 | 0.03 |
| SFM20250919C00125000 | 125.00 | 12.70 | 16.60 | 0.00 | 0 | 7 | 55.26% | 0.88 | 0.02 | -0.12 | 0.05 | 0.03 |
| SFM20250919C00130000 | 130.00 | 9.90 | 10.40 | 0.00 | 0 | 34 | 37.70% | 0.86 | 0.02 | -0.09 | 0.06 | 0.03 |
| SFM20250919C00135000 | 135.00 | 6.10 | 6.40 | 0.00 | 0 | 66 | 36.98% | 0.69 | 0.04 | -0.14 | 0.09 | 0.03 |
| SFM20250919C00140000 | 140.00 | 3.10 | 3.30 | 3.10 | 25 | 222 | 35.61% | 0.47 | 0.05 | -0.16 | 0.10 | 0.02 |
| SFM20250919C00145000 | 145.00 | 1.30 | 1.45 | 1.38 | 55 | 241 | 34.98% | 0.26 | 0.04 | -0.13 | 0.08 | 0.01 |
| SFM20250919C00150000 | 150.00 | 0.45 | 0.55 | 0.55 | 34 | 313 | 35.42% | 0.12 | 0.02 | -0.08 | 0.05 | 0.00 |
| SFM20250919C00155000 | 155.00 | 0.10 | 0.35 | 0.17 | 85 | 480 | 36.76% | 0.05 | 0.01 | -0.04 | 0.03 | 0.00 |
| SFM20250919C00160000 | 160.00 | 0.05 | 0.15 | 0.10 | 26 | 415 | 41.05% | 0.03 | 0.01 | -0.03 | 0.02 | 0.00 |
| SFM20250919C00165000 | 165.00 | 0.00 | 0.20 | 0.00 | 0 | 497 | 48.44% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| SFM20250919C00170000 | 170.00 | 0.00 | 0.50 | 0.00 | 0 | 398 | 64.41% | 0.04 | 0.01 | -0.06 | 0.02 | 0.00 |
| SFM20250919C00175000 | 175.00 | 0.00 | 0.95 | 0.00 | 0 | 718 | 77.34% | 0.05 | 0.01 | -0.08 | 0.03 | 0.00 |
| SFM20250919C00180000 | 180.00 | 0.00 | 0.40 | 0.00 | 0 | 362 | 68.46% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| SFM20250919C00185000 | 185.00 | 0.00 | 0.15 | 0.00 | 0 | 206 | 71.76% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SFM20250919P00090000 | 90.00 | 0.00 | 1.35 | 0.00 | 0 | 14 | 145.07% | -0.03 | 0.00 | -0.11 | 0.02 | -0.00 |
| SFM20250919P00095000 | 95.00 | 0.00 | 1.95 | 0.00 | 0 | 13 | 129.64% | -0.04 | 0.00 | -0.11 | 0.02 | -0.00 |
| SFM20250919P00100000 | 100.00 | 0.00 | 1.95 | 0.00 | 0 | 535 | 109.68% | -0.03 | 0.00 | -0.09 | 0.02 | -0.00 |
| SFM20250919P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 100.60% | -0.05 | 0.00 | -0.10 | 0.02 | -0.00 |
| SFM20250919P00110000 | 110.00 | 0.00 | 2.00 | 0.00 | 0 | 25 | 86.80% | -0.05 | 0.01 | -0.10 | 0.03 | -0.00 |
| SFM20250919P00115000 | 115.00 | 0.00 | 0.50 | 0.00 | 0 | 108 | 64.15% | -0.04 | 0.01 | -0.06 | 0.02 | -0.00 |
| SFM20250919P00120000 | 120.00 | 0.05 | 0.60 | 0.00 | 0 | 97 | 54.17% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| SFM20250919P00125000 | 125.00 | 0.25 | 0.35 | 0.00 | 0 | 99 | 41.95% | -0.07 | 0.01 | -0.06 | 0.03 | -0.00 |
| SFM20250919P00130000 | 130.00 | 0.60 | 0.75 | 0.70 | 24 | 303 | 37.96% | -0.15 | 0.02 | -0.09 | 0.06 | -0.01 |
| SFM20250919P00135000 | 135.00 | 1.60 | 1.75 | 1.75 | 7 | 336 | 36.59% | -0.31 | 0.04 | -0.14 | 0.09 | -0.01 |
| SFM20250919P00140000 | 140.00 | 3.60 | 3.80 | 3.70 | 46 | 575 | 35.50% | -0.53 | 0.05 | -0.16 | 0.10 | -0.02 |
| SFM20250919P00145000 | 145.00 | 6.70 | 7.10 | 6.93 | 7 | 476 | 35.93% | -0.74 | 0.04 | -0.13 | 0.08 | -0.02 |
| SFM20250919P00150000 | 150.00 | 10.80 | 12.10 | 10.52 | 1 | 366 | 37.43% | -0.88 | 0.02 | -0.09 | 0.05 | -0.02 |
| SFM20250919P00155000 | 155.00 | 15.30 | 16.60 | 0.00 | 0 | 102 | 44.34% | -0.92 | 0.02 | -0.08 | 0.04 | -0.02 |
| SFM20250919P00160000 | 160.00 | 19.70 | 22.70 | 0.00 | 0 | 19 | 65.31% | -0.88 | 0.01 | -0.14 | 0.05 | -0.03 |
| SFM20250919P00165000 | 165.00 | 24.00 | 27.30 | 0.00 | 0 | 0 | 81.66% | -0.87 | 0.01 | -0.19 | 0.05 | -0.03 |
| SFM20250919P00170000 | 170.00 | 28.90 | 32.60 | 0.00 | 0 | 2 | 93.48% | -0.88 | 0.01 | -0.21 | 0.05 | -0.03 |
| SFM20250919P00175000 | 175.00 | 33.90 | 37.60 | 0.00 | 0 | 0 | 71.32% | -0.97 | 0.00 | -0.06 | 0.02 | -0.02 |
| SFM20250919P00180000 | 180.00 | 39.10 | 42.70 | 0.00 | 0 | 0 | 111.56% | -0.89 | 0.01 | -0.22 | 0.04 | -0.03 |
| SFM20250919P00185000 | 185.00 | 43.70 | 47.20 | 0.00 | 0 | 0 | 81.03% | -0.98 | 0.00 | -0.05 | 0.01 | -0.01 |
