Utgång
Calls
för September 16, 2025
Puts
för September 16, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SHY20250919C00074000 | 74.00 | 8.90 | 9.60 | 0.00 | 0 | 0 | 91.40% | 0.92 | 0.02 | -0.15 | 0.01 | 0.00 |
| SHY20250919C00075000 | 75.00 | 7.90 | 8.20 | 0.00 | 0 | 0 | 59.21% | 0.97 | 0.01 | -0.04 | 0.00 | 0.00 |
| SHY20250919C00076000 | 76.00 | 5.10 | 7.20 | 0.00 | 0 | 0 | 52.64% | 0.97 | 0.02 | -0.04 | 0.01 | 0.00 |
| SHY20250919C00077000 | 77.00 | 5.60 | 6.40 | 0.00 | 0 | 0 | 46.06% | 0.96 | 0.02 | -0.03 | 0.01 | 0.00 |
| SHY20250919C00078000 | 78.00 | 4.40 | 5.20 | 0.00 | 0 | 0 | 57.94% | 0.88 | 0.04 | -0.13 | 0.01 | 0.00 |
| SHY20250919C00079000 | 79.00 | 3.80 | 4.20 | 0.00 | 0 | 0 | 32.71% | 0.95 | 0.04 | -0.03 | 0.01 | 0.00 |
| SHY20250919C00080000 | 80.00 | 2.40 | 3.20 | 0.00 | 0 | 0 | 37.62% | 0.86 | 0.08 | -0.10 | 0.02 | 0.00 |
| SHY20250919C00081000 | 81.00 | 1.95 | 2.20 | 0.00 | 0 | 1 | 18.78% | 0.92 | 0.10 | -0.03 | 0.01 | 0.00 |
| SHY20250919C00082000 | 82.00 | 0.95 | 1.20 | 0.00 | 0 | 53 | 12.76% | 0.85 | 0.24 | -0.04 | 0.02 | 0.00 |
| SHY20250919C00083000 | 83.00 | 0.05 | 0.15 | 0.10 | 81 | 593 | 3.29% | 0.50 | 1.60 | -0.02 | 0.03 | 0.00 |
| SHY20250919C00084000 | 84.00 | 0.00 | 0.05 | 0.00 | 0 | 173 | 9.33% | 0.08 | 0.21 | -0.02 | 0.01 | 0.00 |
| SHY20250919C00085000 | 85.00 | 0.00 | 0.10 | 0.00 | 0 | 107 | 18.46% | 0.08 | 0.11 | -0.03 | 0.01 | 0.00 |
| SHY20250919C00086000 | 86.00 | 0.00 | 0.10 | 0.00 | 0 | 8 | 25.15% | 0.06 | 0.06 | -0.03 | 0.01 | 0.00 |
| SHY20250919C00087000 | 87.00 | 0.00 | 0.10 | 0.00 | 0 | 100 | 31.32% | 0.05 | 0.04 | -0.03 | 0.01 | 0.00 |
| SHY20250919C00088000 | 88.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 37.30% | 0.04 | 0.03 | -0.03 | 0.01 | 0.00 |
| SHY20250919C00089000 | 89.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 43.05% | 0.04 | 0.03 | -0.04 | 0.01 | 0.00 |
| SHY20250919C00090000 | 90.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 48.51% | 0.04 | 0.02 | -0.04 | 0.01 | 0.00 |
| SHY20250919C00091000 | 91.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 69.13% | 0.08 | 0.03 | -0.11 | 0.01 | 0.00 |
| SHY20250919C00092000 | 92.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 59.09% | 0.03 | 0.02 | -0.04 | 0.01 | 0.00 |
| SHY20250919C00093000 | 93.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 64.18% | 0.03 | 0.01 | -0.04 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SHY20250919P00074000 | 74.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 65.90% | -0.03 | 0.01 | -0.04 | 0.00 | -0.00 |
| SHY20250919P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 63.81% | -0.04 | 0.02 | -0.05 | 0.01 | -0.00 |
| SHY20250919P00076000 | 76.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 52.80% | -0.03 | 0.02 | -0.04 | 0.01 | -0.00 |
| SHY20250919P00077000 | 77.00 | 0.00 | 0.05 | 0.00 | 0 | 20 | 41.13% | -0.02 | 0.02 | -0.02 | 0.00 | -0.00 |
| SHY20250919P00078000 | 78.00 | 0.00 | 0.10 | 0.00 | 0 | 14 | 39.60% | -0.04 | 0.03 | -0.03 | 0.01 | -0.00 |
| SHY20250919P00079000 | 79.00 | 0.00 | 0.10 | 0.00 | 0 | 88 | 32.89% | -0.05 | 0.04 | -0.03 | 0.01 | -0.00 |
| SHY20250919P00080000 | 80.00 | 0.00 | 0.05 | 0.00 | 0 | 19 | 25.98% | -0.06 | 0.06 | -0.03 | 0.01 | -0.00 |
| SHY20250919P00081000 | 81.00 | 0.00 | 0.05 | 0.00 | 0 | 183 | 16.24% | -0.05 | 0.08 | -0.02 | 0.01 | -0.00 |
| SHY20250919P00082000 | 82.00 | 0.00 | 0.05 | 0.04 | 50 | 68,794 | 9.41% | -0.08 | 0.21 | -0.02 | 0.01 | -0.00 |
| SHY20250919P00083000 | 83.00 | 0.00 | 0.15 | 0.10 | 208 | 129 | 3.33% | -0.50 | 1.58 | -0.02 | 0.03 | -0.00 |
| SHY20250919P00084000 | 84.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 13.76% | -0.83 | 0.24 | -0.04 | 0.02 | -0.01 |
| SHY20250919P00085000 | 85.00 | 1.85 | 2.55 | 0.00 | 0 | 0 | 22.32% | -0.88 | 0.12 | -0.05 | 0.02 | -0.01 |
| SHY20250919P00086000 | 86.00 | 2.85 | 3.10 | 0.00 | 0 | 0 | 29.53% | -0.90 | 0.08 | -0.06 | 0.01 | -0.01 |
| SHY20250919P00087000 | 87.00 | 3.80 | 4.20 | 0.00 | 0 | 0 | 20.25% | -0.99 | 0.01 | -0.00 | 0.00 | -0.01 |
| SHY20250919P00088000 | 88.00 | 4.20 | 5.10 | 0.00 | 0 | 0 | 43.05% | -0.93 | 0.04 | -0.06 | 0.01 | -0.01 |
| SHY20250919P00089000 | 89.00 | 5.20 | 6.10 | 0.00 | 0 | 0 | 49.37% | -0.94 | 0.03 | -0.06 | 0.01 | -0.01 |
| SHY20250919P00090000 | 90.00 | 6.20 | 7.50 | 0.00 | 0 | 0 | 55.81% | -0.94 | 0.03 | -0.07 | 0.01 | -0.01 |
| SHY20250919P00091000 | 91.00 | 6.00 | 9.30 | 0.00 | 0 | 0 | 61.74% | -0.94 | 0.02 | -0.07 | 0.01 | -0.01 |
| SHY20250919P00092000 | 92.00 | 8.80 | 9.20 | 0.00 | 0 | 0 | 67.50% | -0.95 | 0.02 | -0.07 | 0.01 | -0.01 |
| SHY20250919P00093000 | 93.00 | 9.80 | 10.10 | 0.00 | 0 | 0 | 73.12% | -0.95 | 0.02 | -0.07 | 0.01 | -0.01 |
