Utgång
Puts
för September 11, 2025
Calls
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SNPS20250919P00405000 | 405.00 | 1.70 | 2.60 | 2.29 | 79 | 0 | 47.34% | -0.14 | 0.01 | -0.42 | 0.15 | -0.01 |
| SNPS20250919P00410000 | 410.00 | 57.50 | 62.40 | 0.00 | 0 | 0 | 189.63% | -0.87 | 0.00 | -1.60 | 0.14 | -0.09 |
| SNPS20250919P00410000 | 410.00 | 2.50 | 3.50 | 2.75 | 239 | 147 | 45.75% | -0.18 | 0.01 | -0.48 | 0.17 | -0.02 |
| SNPS20250919P00415000 | 415.00 | 2.85 | 4.20 | 1.90 | 351 | 0 | 44.86% | -0.22 | 0.01 | -0.54 | 0.19 | -0.02 |
| SNPS20250919P00420000 | 420.00 | 4.00 | 5.10 | 4.54 | 275 | 247 | 44.62% | -0.28 | 0.01 | -0.61 | 0.22 | -0.03 |
| SNPS20250919P00420000 | 420.00 | 67.50 | 72.40 | 0.00 | 0 | 0 | 206.96% | -0.87 | 0.00 | -1.66 | 0.13 | -0.09 |
| SNPS20250919P00425000 | 425.00 | 5.30 | 7.00 | 6.39 | 97 | 0 | 43.74% | -0.34 | 0.01 | -0.66 | 0.24 | -0.03 |
| SNPS20250919P00430000 | 430.00 | 77.50 | 82.40 | 0.00 | 0 | 0 | 223.08% | -0.88 | 0.00 | -1.71 | 0.13 | -0.09 |
| SNPS20250919P00430000 | 430.00 | 6.90 | 8.20 | 7.00 | 146 | 257 | 43.02% | -0.40 | 0.01 | -0.69 | 0.25 | -0.04 |
| SNPS20250919P00435000 | 435.00 | 8.80 | 10.50 | 9.10 | 73 | 0 | 42.14% | -0.48 | 0.01 | -0.70 | 0.26 | -0.04 |
| SNPS20250919P00440000 | 440.00 | 11.20 | 14.60 | 11.88 | 43 | 98 | 42.00% | -0.55 | 0.01 | -0.69 | 0.26 | -0.05 |
| SNPS20250919P00445000 | 445.00 | 14.10 | 17.60 | 14.20 | 8 | 0 | 43.25% | -0.62 | 0.01 | -0.69 | 0.25 | -0.05 |
| SNPS20250919P00450000 | 450.00 | 16.50 | 19.10 | 19.00 | 11 | 203 | 42.33% | -0.68 | 0.01 | -0.62 | 0.23 | -0.06 |
| SNPS20250919P00455000 | 455.00 | 19.60 | 25.00 | 22.73 | 2 | 0 | 38.73% | -0.76 | 0.01 | -0.49 | 0.20 | -0.06 |
| SNPS20250919P00460000 | 460.00 | 21.00 | 28.70 | 27.42 | 17 | 131 | 36.89% | -0.83 | 0.01 | -0.38 | 0.16 | -0.06 |
| SNPS20250919P00465000 | 465.00 | 26.00 | 31.80 | 0.00 | 0 | 0 | 40.90% | -0.85 | 0.01 | -0.38 | 0.15 | -0.06 |
| SNPS20250919P00470000 | 470.00 | 30.70 | 37.30 | 0.00 | 0 | 350 | 44.98% | -0.87 | 0.01 | -0.39 | 0.14 | -0.06 |
| SNPS20250919P00475000 | 475.00 | 34.90 | 41.90 | 0.00 | 0 | 0 | 43.35% | -0.91 | 0.01 | -0.29 | 0.11 | -0.06 |
| SNPS20250919P00480000 | 480.00 | 41.00 | 45.30 | 71.29 | 2 | 226 | 35.34% | -0.97 | 0.00 | -0.10 | 0.04 | -0.04 |
| SNPS20250919P00485000 | 485.00 | 44.60 | 51.10 | 0.00 | 0 | 0 | 44.92% | -0.95 | 0.00 | -0.20 | 0.07 | -0.05 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SNPS20250919C00405000 | 405.00 | 34.10 | 39.80 | 33.80 | 10 | 0 | 55.32% | 0.82 | 0.01 | -0.57 | 0.17 | 0.07 |
| SNPS20250919C00410000 | 410.00 | 30.30 | 34.00 | 32.50 | 858 | 721 | 49.33% | 0.81 | 0.01 | -0.54 | 0.18 | 0.07 |
| SNPS20250919C00410000 | 410.00 | 0.00 | 0.05 | 0.30 | 204 | 9 | 88.71% | 0.00 | 0.00 | -0.04 | 0.01 | 0.00 |
| SNPS20250919C00415000 | 415.00 | 23.60 | 30.60 | 24.80 | 144 | 0 | 45.57% | 0.77 | 0.01 | -0.55 | 0.19 | 0.07 |
| SNPS20250919C00420000 | 420.00 | 22.60 | 24.70 | 19.70 | 1,689 | 649 | 46.38% | 0.72 | 0.01 | -0.64 | 0.22 | 0.06 |
| SNPS20250919C00420000 | 420.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 99.24% | 0.00 | 0.00 | -0.04 | 0.01 | 0.00 |
| SNPS20250919C00425000 | 425.00 | 17.40 | 21.40 | 20.90 | 405 | 0 | 43.86% | 0.66 | 0.01 | -0.66 | 0.24 | 0.06 |
| SNPS20250919C00430000 | 430.00 | 0.00 | 0.05 | 0.05 | 2 | 0 | 109.16% | 0.00 | 0.00 | -0.04 | 0.01 | 0.00 |
| SNPS20250919C00430000 | 430.00 | 15.40 | 17.70 | 16.50 | 1,182 | 306 | 43.73% | 0.59 | 0.01 | -0.70 | 0.25 | 0.05 |
| SNPS20250919C00435000 | 435.00 | 12.40 | 16.50 | 13.60 | 386 | 0 | 44.00% | 0.52 | 0.01 | -0.73 | 0.26 | 0.05 |
| SNPS20250919C00440000 | 440.00 | 10.00 | 11.70 | 11.15 | 606 | 328 | 43.08% | 0.45 | 0.01 | -0.71 | 0.26 | 0.04 |
| SNPS20250919C00445000 | 445.00 | 6.40 | 9.10 | 8.90 | 253 | 0 | 42.96% | 0.39 | 0.01 | -0.68 | 0.25 | 0.04 |
| SNPS20250919C00450000 | 450.00 | 6.00 | 7.20 | 6.80 | 3,284 | 1,411 | 43.99% | 0.32 | 0.01 | -0.65 | 0.23 | 0.03 |
| SNPS20250919C00455000 | 455.00 | 4.10 | 9.30 | 5.50 | 89 | 0 | 44.04% | 0.27 | 0.01 | -0.59 | 0.21 | 0.02 |
| SNPS20250919C00460000 | 460.00 | 4.00 | 4.40 | 4.30 | 368 | 279 | 44.29% | 0.22 | 0.01 | -0.53 | 0.19 | 0.02 |
| SNPS20250919C00465000 | 465.00 | 3.10 | 3.50 | 3.19 | 26 | 0 | 45.49% | 0.18 | 0.01 | -0.48 | 0.17 | 0.02 |
| SNPS20250919C00470000 | 470.00 | 2.45 | 2.80 | 2.80 | 775 | 670 | 47.10% | 0.15 | 0.01 | -0.43 | 0.15 | 0.01 |
| SNPS20250919C00475000 | 475.00 | 1.00 | 2.45 | 2.23 | 80 | 0 | 48.92% | 0.13 | 0.01 | -0.40 | 0.14 | 0.01 |
| SNPS20250919C00480000 | 480.00 | 1.60 | 2.40 | 1.95 | 363 | 425 | 50.57% | 0.11 | 0.01 | -0.36 | 0.12 | 0.01 |
| SNPS20250919C00485000 | 485.00 | 0.00 | 4.30 | 1.65 | 4 | 0 | 52.85% | 0.09 | 0.00 | -0.34 | 0.11 | 0.01 |
