Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SH20250919P00029000 | 29.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 99.27% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| SH20250919P00030000 | 30.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 89.30% | -0.05 | 0.02 | -0.03 | 0.01 | -0.00 |
| SH20250919P00031000 | 31.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 79.53% | -0.05 | 0.02 | -0.03 | 0.01 | -0.00 |
| SH20250919P00032000 | 32.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 69.92% | -0.06 | 0.03 | -0.02 | 0.01 | -0.00 |
| SH20250919P00033000 | 33.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 60.41% | -0.07 | 0.03 | -0.02 | 0.01 | -0.00 |
| SH20250919P00034000 | 34.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 50.95% | -0.08 | 0.04 | -0.02 | 0.01 | -0.00 |
| SH20250919P00035000 | 35.00 | 0.00 | 0.25 | 0.00 | 0 | 8 | 41.46% | -0.10 | 0.06 | -0.02 | 0.01 | -0.00 |
| SH20250919P00036000 | 36.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 31.76% | -0.12 | 0.09 | -0.02 | 0.01 | -0.00 |
| SH20250919P00037000 | 37.00 | 0.00 | 0.25 | 0.00 | 0 | 60 | 21.72% | -0.16 | 0.17 | -0.02 | 0.02 | -0.00 |
| SH20250919P00038000 | 38.00 | 0.10 | 0.20 | 0.10 | 50 | 236 | 11.37% | -0.31 | 0.47 | -0.01 | 0.02 | -0.00 |
| SH20250919P00039000 | 39.00 | 0.75 | 0.85 | 0.80 | 2 | 1,178 | 13.24% | -0.76 | 0.37 | -0.01 | 0.02 | -0.01 |
| SH20250919P00040000 | 40.00 | 1.50 | 1.90 | 0.00 | 0 | 51 | 23.34% | -0.84 | 0.16 | -0.02 | 0.02 | -0.01 |
| SH20250919P00041000 | 41.00 | 2.40 | 2.95 | 0.00 | 0 | 0 | 25.07% | -0.94 | 0.08 | -0.01 | 0.01 | -0.01 |
| SH20250919P00042000 | 42.00 | 3.40 | 3.90 | 0.00 | 0 | 0 | 35.16% | -0.93 | 0.06 | -0.01 | 0.01 | -0.01 |
| SH20250919P00043000 | 43.00 | 4.40 | 5.00 | 0.00 | 0 | 5 | 42.03% | -0.94 | 0.05 | -0.02 | 0.01 | -0.01 |
| SH20250919P00044000 | 44.00 | 5.40 | 5.90 | 0.00 | 0 | 0 | 37.92% | -0.99 | 0.02 | -0.01 | 0.00 | -0.00 |
| SH20250919P00045000 | 45.00 | 6.40 | 6.90 | 0.00 | 0 | 0 | 53.59% | -0.96 | 0.03 | -0.02 | 0.01 | -0.01 |
| SH20250919P00046000 | 46.00 | 7.40 | 7.90 | 0.00 | 0 | 0 | 48.24% | -0.99 | 0.01 | -0.01 | 0.00 | -0.00 |
| SH20250919P00047000 | 47.00 | 8.40 | 8.90 | 0.00 | 0 | 0 | 53.14% | -0.99 | 0.01 | -0.01 | 0.00 | -0.00 |
| SH20250919P00048000 | 48.00 | 9.40 | 10.00 | 0.00 | 0 | 0 | 57.89% | -0.99 | 0.01 | -0.01 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SH20250919C00029000 | 29.00 | 9.10 | 9.60 | 0.00 | 0 | 0 | 113.71% | 0.93 | 0.02 | -0.04 | 0.01 | 0.01 |
| SH20250919C00030000 | 30.00 | 8.00 | 8.60 | 0.00 | 0 | 0 | 102.55% | 0.93 | 0.02 | -0.04 | 0.01 | 0.01 |
| SH20250919C00031000 | 31.00 | 7.00 | 7.60 | 0.00 | 0 | 0 | 91.62% | 0.92 | 0.02 | -0.04 | 0.01 | 0.01 |
| SH20250919C00032000 | 32.00 | 6.10 | 6.60 | 0.00 | 0 | 0 | 80.87% | 0.91 | 0.03 | -0.04 | 0.01 | 0.01 |
| SH20250919C00033000 | 33.00 | 5.00 | 5.60 | 0.00 | 0 | 0 | 70.25% | 0.90 | 0.04 | -0.04 | 0.01 | 0.01 |
| SH20250919C00034000 | 34.00 | 4.10 | 4.60 | 0.00 | 0 | 1 | 59.68% | 0.89 | 0.05 | -0.03 | 0.01 | 0.01 |
| SH20250919C00035000 | 35.00 | 3.10 | 3.60 | 0.00 | 0 | 7 | 49.07% | 0.87 | 0.06 | -0.03 | 0.01 | 0.01 |
| SH20250919C00036000 | 36.00 | 2.20 | 2.55 | 0.00 | 0 | 1 | 13.38% | 1.00 | 0.01 | 0.00 | 0.00 | 0.01 |
| SH20250919C00037000 | 37.00 | 1.30 | 1.65 | 0.00 | 0 | 134 | 13.05% | 0.95 | 0.12 | -0.00 | 0.01 | 0.01 |
| SH20250919C00038000 | 38.00 | 0.40 | 0.55 | 0.55 | 17 | 173 | 11.32% | 0.69 | 0.46 | -0.01 | 0.02 | 0.01 |
| SH20250919C00039000 | 39.00 | 0.10 | 0.20 | 0.15 | 23 | 288 | 14.24% | 0.26 | 0.34 | -0.01 | 0.02 | 0.00 |
| SH20250919C00040000 | 40.00 | 0.05 | 0.10 | 0.10 | 9 | 560 | 19.75% | 0.12 | 0.15 | -0.01 | 0.01 | 0.00 |
| SH20250919C00041000 | 41.00 | 0.00 | 0.25 | 0.00 | 0 | 176 | 31.85% | 0.12 | 0.10 | -0.02 | 0.01 | 0.00 |
| SH20250919C00042000 | 42.00 | 0.00 | 0.20 | 0.00 | 0 | 618 | 37.55% | 0.09 | 0.06 | -0.02 | 0.01 | 0.00 |
| SH20250919C00043000 | 43.00 | 0.00 | 0.10 | 0.00 | 0 | 6 | 38.56% | 0.05 | 0.04 | -0.01 | 0.01 | 0.00 |
| SH20250919C00044000 | 44.00 | 0.00 | 0.25 | 0.00 | 0 | 9 | 54.06% | 0.08 | 0.04 | -0.02 | 0.01 | 0.00 |
| SH20250919C00045000 | 45.00 | 0.00 | 0.05 | 0.00 | 0 | 118 | 45.09% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| SH20250919C00046000 | 46.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 66.93% | 0.07 | 0.03 | -0.03 | 0.01 | 0.00 |
| SH20250919C00047000 | 47.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 72.96% | 0.06 | 0.03 | -0.03 | 0.01 | 0.00 |
| SH20250919C00048000 | 48.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 78.75% | 0.06 | 0.02 | -0.03 | 0.01 | 0.00 |
