Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SHW20250919P00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 24 | 126.29% | -0.04 | 0.00 | -0.36 | 0.04 | -0.00 |
| SHW20250919P00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 113 | 113.13% | -0.04 | 0.00 | -0.35 | 0.05 | -0.00 |
| SHW20250919P00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 63 | 100.26% | -0.05 | 0.00 | -0.34 | 0.05 | -0.00 |
| SHW20250919P00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 170 | 87.62% | -0.06 | 0.00 | -0.33 | 0.06 | -0.00 |
| SHW20250919P00310000 | 310.00 | 0.00 | 1.10 | 0.00 | 0 | 121 | 65.25% | -0.04 | 0.00 | -0.19 | 0.04 | -0.00 |
| SHW20250919P00320000 | 320.00 | 0.10 | 0.60 | 0.30 | 4 | 968 | 43.03% | -0.02 | 0.00 | -0.06 | 0.02 | -0.00 |
| SHW20250919P00330000 | 330.00 | 0.15 | 0.70 | 0.20 | 3 | 243 | 40.57% | -0.05 | 0.01 | -0.14 | 0.05 | -0.00 |
| SHW20250919P00340000 | 340.00 | 0.00 | 0.90 | 0.20 | 16 | 194 | 27.95% | -0.06 | 0.01 | -0.10 | 0.06 | -0.00 |
| SHW20250919P00350000 | 350.00 | 0.55 | 1.30 | 1.30 | 7 | 195 | 23.58% | -0.16 | 0.02 | -0.20 | 0.12 | -0.01 |
| SHW20250919P00360000 | 360.00 | 2.30 | 5.00 | 3.50 | 28 | 240 | 21.49% | -0.44 | 0.04 | -0.32 | 0.20 | -0.03 |
| SHW20250919P00370000 | 370.00 | 8.40 | 11.70 | 9.50 | 18 | 215 | 19.36% | -0.81 | 0.03 | -0.20 | 0.14 | -0.04 |
| SHW20250919P00380000 | 380.00 | 17.70 | 21.30 | 0.00 | 0 | 7 | 21.80% | -0.97 | 0.01 | -0.09 | 0.04 | -0.02 |
| SHW20250919P00390000 | 390.00 | 27.60 | 30.50 | 0.00 | 0 | 1 | 45.30% | -0.88 | 0.01 | -0.32 | 0.10 | -0.04 |
| SHW20250919P00400000 | 400.00 | 37.70 | 40.90 | 0.00 | 0 | 0 | 55.63% | -0.90 | 0.01 | -0.35 | 0.09 | -0.04 |
| SHW20250919P00410000 | 410.00 | 47.90 | 50.80 | 0.00 | 0 | 0 | 65.27% | -0.91 | 0.01 | -0.37 | 0.08 | -0.04 |
| SHW20250919P00420000 | 420.00 | 57.80 | 61.20 | 0.00 | 0 | 0 | 59.22% | -0.97 | 0.00 | -0.16 | 0.03 | -0.03 |
| SHW20250919P00430000 | 430.00 | 67.80 | 71.10 | 0.00 | 0 | 0 | 64.89% | -0.98 | 0.00 | -0.14 | 0.03 | -0.02 |
| SHW20250919P00440000 | 440.00 | 77.60 | 80.40 | 0.00 | 0 | 0 | 76.99% | -0.97 | 0.00 | -0.20 | 0.04 | -0.03 |
| SHW20250919P00450000 | 450.00 | 87.60 | 90.40 | 0.00 | 0 | 0 | 82.47% | -0.97 | 0.00 | -0.19 | 0.03 | -0.03 |
| SHW20250919P00460000 | 460.00 | 97.60 | 100.40 | 0.00 | 0 | 0 | 108.50% | -0.94 | 0.00 | -0.45 | 0.06 | -0.05 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SHW20250919C00270000 | 270.00 | 89.60 | 92.60 | 0.00 | 0 | 5 | 82.44% | 1.00 | 0.00 | -0.02 | 0.01 | 0.05 |
| SHW20250919C00280000 | 280.00 | 79.50 | 82.70 | 0.00 | 0 | 8 | 118.71% | 0.95 | 0.00 | -0.41 | 0.05 | 0.05 |
| SHW20250919C00290000 | 290.00 | 69.90 | 72.70 | 0.00 | 0 | 3 | 106.95% | 0.94 | 0.00 | -0.42 | 0.06 | 0.05 |
| SHW20250919C00300000 | 300.00 | 59.90 | 62.70 | 0.00 | 0 | 12 | 93.58% | 0.93 | 0.00 | -0.40 | 0.07 | 0.05 |
| SHW20250919C00310000 | 310.00 | 49.90 | 52.80 | 0.00 | 0 | 33 | 78.97% | 0.93 | 0.00 | -0.36 | 0.07 | 0.05 |
| SHW20250919C00320000 | 320.00 | 40.00 | 42.80 | 0.00 | 0 | 34 | 47.13% | 0.97 | 0.00 | -0.09 | 0.03 | 0.06 |
| SHW20250919C00330000 | 330.00 | 30.20 | 32.90 | 0.00 | 0 | 26 | 29.00% | 0.99 | 0.00 | -0.02 | 0.02 | 0.06 |
| SHW20250919C00340000 | 340.00 | 19.70 | 23.10 | 0.00 | 0 | 432 | 31.47% | 0.92 | 0.01 | -0.15 | 0.07 | 0.06 |
| SHW20250919C00350000 | 350.00 | 10.70 | 13.90 | 12.50 | 8 | 228 | 23.28% | 0.85 | 0.02 | -0.19 | 0.12 | 0.06 |
| SHW20250919C00360000 | 360.00 | 4.00 | 6.60 | 4.50 | 11 | 1,060 | 19.45% | 0.57 | 0.04 | -0.28 | 0.20 | 0.04 |
| SHW20250919C00370000 | 370.00 | 0.85 | 1.80 | 1.20 | 195 | 716 | 19.71% | 0.21 | 0.03 | -0.20 | 0.15 | 0.01 |
| SHW20250919C00380000 | 380.00 | 0.00 | 0.55 | 0.30 | 5 | 297 | 22.09% | 0.06 | 0.01 | -0.08 | 0.06 | 0.00 |
| SHW20250919C00390000 | 390.00 | 0.00 | 2.15 | 0.00 | 0 | 460 | 43.34% | 0.11 | 0.01 | -0.28 | 0.10 | 0.01 |
| SHW20250919C00400000 | 400.00 | 0.00 | 0.20 | 0.11 | 1 | 709 | 33.91% | 0.02 | 0.00 | -0.04 | 0.02 | 0.00 |
| SHW20250919C00410000 | 410.00 | 0.00 | 2.15 | 0.00 | 0 | 282 | 62.60% | 0.08 | 0.00 | -0.32 | 0.08 | 0.01 |
| SHW20250919C00420000 | 420.00 | 0.00 | 2.15 | 0.00 | 0 | 55 | 71.10% | 0.07 | 0.00 | -0.33 | 0.07 | 0.00 |
| SHW20250919C00430000 | 430.00 | 0.00 | 1.40 | 0.00 | 0 | 9 | 72.89% | 0.05 | 0.00 | -0.24 | 0.05 | 0.00 |
| SHW20250919C00440000 | 440.00 | 0.00 | 2.15 | 0.00 | 0 | 27 | 87.52% | 0.06 | 0.00 | -0.35 | 0.06 | 0.00 |
| SHW20250919C00450000 | 450.00 | 0.00 | 2.15 | 0.00 | 0 | 28 | 95.21% | 0.06 | 0.00 | -0.36 | 0.06 | 0.00 |
| SHW20250919C00460000 | 460.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 102.59% | 0.05 | 0.00 | -0.36 | 0.05 | 0.00 |
