Utgång
Puts
för September 17, 2025
Calls
för September 17, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SHEL20250919P00063000 | 63.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 79.76% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| SHEL20250919P00064000 | 64.00 | 0.00 | 0.55 | 0.00 | 0 | 1 | 71.04% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| SHEL20250919P00065000 | 65.00 | 0.00 | 0.05 | 0.00 | 0 | 1,275 | 62.34% | -0.02 | 0.02 | -0.02 | 0.00 | -0.00 |
| SHEL20250919P00066000 | 66.00 | 0.00 | 0.30 | 0.00 | 0 | 4 | 53.62% | -0.02 | 0.02 | -0.02 | 0.00 | -0.00 |
| SHEL20250919P00067000 | 67.00 | 0.00 | 0.30 | 0.00 | 0 | 27 | 44.84% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| SHEL20250919P00067500 | 67.50 | 0.00 | 0.20 | 0.00 | 0 | 1,228 | 45.90% | -0.05 | 0.04 | -0.04 | 0.01 | -0.00 |
| SHEL20250919P00068000 | 68.00 | 0.00 | 0.10 | 0.00 | 0 | 24 | 41.10% | -0.05 | 0.05 | -0.04 | 0.01 | -0.00 |
| SHEL20250919P00069000 | 69.00 | 0.00 | 0.10 | 0.00 | 0 | 67 | 31.10% | -0.07 | 0.08 | -0.04 | 0.01 | -0.00 |
| SHEL20250919P00070000 | 70.00 | 0.10 | 0.20 | 0.12 | 15 | 1,743 | 27.15% | -0.16 | 0.17 | -0.09 | 0.01 | -0.00 |
| SHEL20250919P00071000 | 71.00 | 0.25 | 0.45 | 0.35 | 184 | 1,280 | 24.73% | -0.38 | 0.29 | -0.14 | 0.02 | -0.00 |
| SHEL20250919P00072000 | 72.00 | 0.75 | 0.95 | 0.76 | 17 | 1,344 | 23.28% | -0.68 | 0.29 | -0.12 | 0.02 | -0.00 |
| SHEL20250919P00072500 | 72.50 | 1.15 | 1.30 | 1.18 | 2 | 1,432 | 22.59% | -0.82 | 0.22 | -0.08 | 0.01 | -0.00 |
| SHEL20250919P00073000 | 73.00 | 1.55 | 1.75 | 1.80 | 1 | 422 | 21.41% | -0.92 | 0.14 | -0.04 | 0.01 | -0.00 |
| SHEL20250919P00074000 | 74.00 | 2.40 | 2.75 | 0.00 | 0 | 460 | 32.32% | -0.93 | 0.08 | -0.05 | 0.01 | -0.00 |
| SHEL20250919P00075000 | 75.00 | 3.50 | 3.70 | 3.50 | 22 | 965 | 48.27% | -0.91 | 0.06 | -0.08 | 0.01 | -0.00 |
| SHEL20250919P00076000 | 76.00 | 4.40 | 5.80 | 0.00 | 0 | 0 | 57.75% | -0.92 | 0.05 | -0.09 | 0.01 | -0.00 |
| SHEL20250919P00077000 | 77.00 | 5.50 | 5.70 | 0.00 | 0 | 10 | 66.78% | -0.93 | 0.04 | -0.09 | 0.01 | -0.00 |
| SHEL20250919P00077500 | 77.50 | 6.00 | 6.20 | 0.00 | 0 | 83 | 71.16% | -0.94 | 0.03 | -0.09 | 0.01 | -0.00 |
| SHEL20250919P00078000 | 78.00 | 6.40 | 8.20 | 0.00 | 0 | 0 | 75.46% | -0.94 | 0.03 | -0.09 | 0.01 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SHEL20250919C00063000 | 63.00 | 8.20 | 8.60 | 0.00 | 0 | 80 | 109.16% | 0.94 | 0.02 | -0.12 | 0.01 | 0.00 |
| SHEL20250919C00064000 | 64.00 | 7.20 | 7.70 | 7.40 | 10 | 14 | 78.14% | 0.97 | 0.02 | -0.04 | 0.00 | 0.00 |
| SHEL20250919C00065000 | 65.00 | 6.30 | 6.80 | 0.00 | 0 | 86 | 68.71% | 0.97 | 0.02 | -0.04 | 0.00 | 0.00 |
| SHEL20250919C00066000 | 66.00 | 5.40 | 6.60 | 0.00 | 0 | 10 | 75.91% | 0.92 | 0.04 | -0.12 | 0.01 | 0.00 |
| SHEL20250919C00067000 | 67.00 | 4.40 | 4.80 | 0.00 | 0 | 24 | 58.25% | 0.93 | 0.04 | -0.08 | 0.01 | 0.00 |
| SHEL20250919C00067500 | 67.50 | 3.90 | 4.30 | 0.00 | 0 | 77 | 46.81% | 0.95 | 0.04 | -0.05 | 0.01 | 0.00 |
| SHEL20250919C00068000 | 68.00 | 3.30 | 4.60 | 3.40 | 10 | 10 | 47.51% | 0.92 | 0.06 | -0.08 | 0.01 | 0.00 |
| SHEL20250919C00069000 | 69.00 | 2.25 | 2.60 | 0.00 | 0 | 159 | 41.31% | 0.87 | 0.10 | -0.11 | 0.01 | 0.00 |
| SHEL20250919C00070000 | 70.00 | 1.45 | 1.85 | 1.55 | 13 | 803 | 29.32% | 0.82 | 0.17 | -0.10 | 0.01 | 0.00 |
| SHEL20250919C00071000 | 71.00 | 0.65 | 0.90 | 0.85 | 21 | 117 | 27.41% | 0.61 | 0.26 | -0.16 | 0.02 | 0.00 |
| SHEL20250919C00072000 | 72.00 | 0.20 | 0.40 | 0.30 | 109 | 1,018 | 25.60% | 0.34 | 0.27 | -0.14 | 0.02 | 0.00 |
| SHEL20250919C00072500 | 72.50 | 0.10 | 0.25 | 0.20 | 121 | 7,549 | 24.68% | 0.21 | 0.22 | -0.09 | 0.02 | 0.00 |
| SHEL20250919C00073000 | 73.00 | 0.05 | 0.15 | 0.10 | 14 | 566 | 27.09% | 0.14 | 0.15 | -0.07 | 0.01 | 0.00 |
| SHEL20250919C00074000 | 74.00 | 0.00 | 0.25 | 0.00 | 0 | 10,852 | 31.83% | 0.07 | 0.08 | -0.04 | 0.01 | 0.00 |
| SHEL20250919C00075000 | 75.00 | 0.00 | 0.25 | 0.03 | 21 | 8,557 | 35.79% | 0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| SHEL20250919C00076000 | 76.00 | 0.00 | 0.05 | 0.00 | 0 | 90 | 43.59% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| SHEL20250919C00077000 | 77.00 | 0.00 | 2.15 | 0.00 | 0 | 78 | 137.66% | 0.25 | 0.04 | -0.60 | 0.02 | 0.00 |
| SHEL20250919C00077500 | 77.50 | 0.00 | 0.05 | 0.04 | 44 | 12,284 | 54.73% | 0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| SHEL20250919C00078000 | 78.00 | 0.00 | 1.75 | 0.00 | 0 | 3 | 127.48% | 0.19 | 0.04 | -0.45 | 0.01 | 0.00 |
| SHEL20250919C00079000 | 79.00 | 0.00 | 1.75 | 0.00 | 0 | 33 | 138.67% | 0.18 | 0.04 | -0.46 | 0.01 | 0.00 |
| SHEL20250919C00100000 | 100.00 | 0.00 | 1.55 | 0.00 | 0 | 343 | 315.55% | 0.10 | 0.01 | -0.56 | 0.01 | 0.00 |
