Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SO20250912P00082000 | 82.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 112.19% | -0.14 | 0.02 | -0.33 | 0.02 | -0.00 |
| SO20250912P00083000 | 83.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 103.35% | -0.15 | 0.03 | -0.32 | 0.02 | -0.00 |
| SO20250912P00084000 | 84.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 77.98% | -0.12 | 0.03 | -0.20 | 0.02 | -0.00 |
| SO20250912P00085000 | 85.00 | 0.00 | 0.35 | 0.00 | 0 | 5 | 56.54% | -0.08 | 0.03 | -0.10 | 0.01 | -0.00 |
| SO20250912P00086000 | 86.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 76.27% | -0.19 | 0.04 | -0.29 | 0.02 | -0.00 |
| SO20250912P00087000 | 87.00 | 0.00 | 1.35 | 0.00 | 0 | 2 | 66.90% | -0.21 | 0.05 | -0.27 | 0.02 | -0.00 |
| SO20250912P00088000 | 88.00 | 0.00 | 0.50 | 0.00 | 0 | 16 | 25.16% | -0.06 | 0.05 | -0.03 | 0.01 | -0.00 |
| SO20250912P00089000 | 89.00 | 0.00 | 0.15 | 0.05 | 33 | 535 | 22.46% | -0.11 | 0.10 | -0.05 | 0.02 | -0.00 |
| SO20250912P00090000 | 90.00 | 0.10 | 0.30 | 0.25 | 46 | 45 | 19.35% | -0.22 | 0.18 | -0.08 | 0.02 | -0.00 |
| SO20250912P00091000 | 91.00 | 0.40 | 0.50 | 0.35 | 12 | 48 | 18.50% | -0.44 | 0.26 | -0.11 | 0.03 | -0.00 |
| SO20250912P00092000 | 92.00 | 0.95 | 1.05 | 0.94 | 73 | 60 | 17.80% | -0.69 | 0.24 | -0.09 | 0.03 | -0.00 |
| SO20250912P00093000 | 93.00 | 1.55 | 3.40 | 0.00 | 0 | 32 | 22.87% | -0.82 | 0.14 | -0.08 | 0.02 | -0.00 |
| SO20250912P00094000 | 94.00 | 2.30 | 3.40 | 0.00 | 0 | 3 | 25.12% | -0.90 | 0.09 | -0.06 | 0.01 | -0.00 |
| SO20250912P00095000 | 95.00 | 3.00 | 4.00 | 0.00 | 0 | 0 | 34.34% | -0.90 | 0.06 | -0.08 | 0.01 | -0.00 |
| SO20250912P00096000 | 96.00 | 4.40 | 5.40 | 5.18 | 30 | 0 | 40.67% | -0.91 | 0.05 | -0.08 | 0.01 | -0.00 |
| SO20250912P00097000 | 97.00 | 5.20 | 7.70 | 0.00 | 0 | 0 | 76.71% | -0.80 | 0.04 | -0.30 | 0.02 | -0.01 |
| SO20250912P00098000 | 98.00 | 6.00 | 8.70 | 0.00 | 0 | 0 | 79.72% | -0.83 | 0.04 | -0.28 | 0.02 | -0.01 |
| SO20250912P00099000 | 99.00 | 6.10 | 9.70 | 0.00 | 0 | 0 | 96.25% | -0.81 | 0.03 | -0.36 | 0.02 | -0.01 |
| SO20250912P00100000 | 100.00 | 6.80 | 10.70 | 0.00 | 0 | 0 | 91.15% | -0.86 | 0.03 | -0.27 | 0.02 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SO20250912C00082000 | 82.00 | 7.40 | 11.30 | 0.00 | 0 | 0 | 121.90% | 0.84 | 0.02 | -0.39 | 0.02 | 0.01 |
| SO20250912C00083000 | 83.00 | 6.50 | 10.30 | 0.00 | 0 | 0 | 112.62% | 0.83 | 0.03 | -0.38 | 0.02 | 0.01 |
| SO20250912C00084000 | 84.00 | 5.40 | 8.10 | 0.00 | 0 | 0 | 103.26% | 0.82 | 0.03 | -0.37 | 0.02 | 0.01 |
| SO20250912C00085000 | 85.00 | 4.40 | 8.20 | 0.00 | 0 | 0 | 93.79% | 0.81 | 0.04 | -0.36 | 0.02 | 0.01 |
| SO20250912C00086000 | 86.00 | 3.40 | 7.30 | 0.00 | 0 | 0 | 88.30% | 0.78 | 0.04 | -0.37 | 0.02 | 0.01 |
| SO20250912C00087000 | 87.00 | 2.55 | 5.20 | 0.00 | 0 | 0 | 78.24% | 0.76 | 0.05 | -0.35 | 0.03 | 0.01 |
| SO20250912C00088000 | 88.00 | 2.95 | 3.70 | 3.03 | 1 | 0 | 28.17% | 0.92 | 0.06 | -0.05 | 0.01 | 0.01 |
| SO20250912C00089000 | 89.00 | 2.05 | 2.70 | 1.91 | 3 | 5 | 24.39% | 0.87 | 0.10 | -0.07 | 0.02 | 0.01 |
| SO20250912C00090000 | 90.00 | 1.40 | 1.55 | 1.24 | 1 | 4 | 20.64% | 0.77 | 0.18 | -0.09 | 0.03 | 0.01 |
| SO20250912C00091000 | 91.00 | 0.70 | 0.80 | 0.60 | 9 | 30 | 18.72% | 0.57 | 0.25 | -0.11 | 0.03 | 0.00 |
| SO20250912C00092000 | 92.00 | 0.25 | 0.35 | 0.30 | 14 | 238 | 18.14% | 0.31 | 0.23 | -0.09 | 0.03 | 0.00 |
| SO20250912C00093000 | 93.00 | 0.00 | 0.15 | 0.10 | 71 | 125 | 21.10% | 0.16 | 0.14 | -0.07 | 0.02 | 0.00 |
| SO20250912C00094000 | 94.00 | 0.00 | 0.05 | 0.08 | 5 | 273 | 26.91% | 0.12 | 0.09 | -0.07 | 0.02 | 0.00 |
| SO20250912C00095000 | 95.00 | 0.00 | 0.05 | 0.05 | 125 | 69 | 23.88% | 0.03 | 0.04 | -0.02 | 0.01 | 0.00 |
| SO20250912C00096000 | 96.00 | 0.00 | 1.55 | 0.00 | 0 | 198 | 72.13% | 0.23 | 0.05 | -0.31 | 0.03 | 0.00 |
| SO20250912C00097000 | 97.00 | 0.00 | 0.95 | 0.00 | 0 | 61 | 66.93% | 0.17 | 0.04 | -0.23 | 0.02 | 0.00 |
| SO20250912C00098000 | 98.00 | 0.00 | 1.15 | 0.00 | 0 | 1,035 | 74.08% | 0.15 | 0.04 | -0.23 | 0.02 | 0.00 |
| SO20250912C00099000 | 99.00 | 0.00 | 1.10 | 0.00 | 0 | 10 | 95.52% | 0.19 | 0.03 | -0.35 | 0.02 | 0.00 |
| SO20250912C00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 97.99% | 0.16 | 0.03 | -0.33 | 0.02 | 0.00 |
| SO20250912C00101000 | 101.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 94.07% | 0.13 | 0.03 | -0.25 | 0.02 | 0.00 |
| SO20250912C00115000 | 115.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 157.07% | 0.06 | 0.01 | -0.22 | 0.01 | 0.00 |
