Utgång
Calls
för September 11, 2025
Puts
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI20250919C00021500 | 21.50 | 4.50 | 4.60 | 4.55 | 27 | 144 | 76.74% | 0.96 | 0.03 | -0.01 | 0.00 | 0.00 |
| SOFI20250919C00022000 | 22.00 | 4.00 | 4.10 | 4.07 | 166 | 8,866 | 77.37% | 0.94 | 0.04 | -0.02 | 0.00 | 0.00 |
| SOFI20250919C00022500 | 22.50 | 3.55 | 3.60 | 3.53 | 21 | 325 | 69.10% | 0.93 | 0.05 | -0.02 | 0.01 | 0.00 |
| SOFI20250919C00023000 | 23.00 | 3.05 | 3.15 | 3.10 | 453 | 6,891 | 65.13% | 0.91 | 0.06 | -0.02 | 0.01 | 0.00 |
| SOFI20250919C00023500 | 23.50 | 2.62 | 2.67 | 2.64 | 104 | 849 | 62.67% | 0.88 | 0.08 | -0.03 | 0.01 | 0.00 |
| SOFI20250919C00024000 | 24.00 | 2.19 | 2.23 | 2.21 | 978 | 7,792 | 60.06% | 0.83 | 0.11 | -0.04 | 0.01 | 0.00 |
| SOFI20250919C00024500 | 24.50 | 1.79 | 1.83 | 1.77 | 601 | 2,252 | 58.40% | 0.78 | 0.13 | -0.04 | 0.01 | 0.00 |
| SOFI20250919C00025000 | 25.00 | 1.44 | 1.47 | 1.45 | 3,483 | 27,134 | 57.70% | 0.70 | 0.15 | -0.05 | 0.01 | 0.00 |
| SOFI20250919C00025500 | 25.50 | 1.13 | 1.15 | 1.14 | 2,090 | 3,887 | 57.03% | 0.62 | 0.17 | -0.05 | 0.01 | 0.00 |
| SOFI20250919C00026000 | 26.00 | 0.87 | 0.88 | 0.88 | 10,604 | 15,389 | 56.78% | 0.53 | 0.18 | -0.06 | 0.02 | 0.00 |
| SOFI20250919C00026500 | 26.50 | 0.66 | 0.68 | 0.67 | 6,575 | 6,056 | 57.19% | 0.44 | 0.18 | -0.06 | 0.02 | 0.00 |
| SOFI20250919C00027000 | 27.00 | 0.49 | 0.50 | 0.49 | 4,833 | 13,071 | 58.02% | 0.36 | 0.17 | -0.05 | 0.01 | 0.00 |
| SOFI20250919C00027500 | 27.50 | 0.36 | 0.37 | 0.37 | 3,809 | 2,195 | 58.52% | 0.29 | 0.15 | -0.05 | 0.01 | 0.00 |
| SOFI20250919C00028000 | 28.00 | 0.26 | 0.27 | 0.28 | 2,983 | 9,191 | 59.60% | 0.23 | 0.13 | -0.04 | 0.01 | 0.00 |
| SOFI20250919C00028500 | 28.50 | 0.19 | 0.20 | 0.20 | 1,973 | 1,083 | 60.21% | 0.17 | 0.11 | -0.04 | 0.01 | 0.00 |
| SOFI20250919C00029000 | 29.00 | 0.14 | 0.15 | 0.14 | 1,158 | 10,001 | 62.12% | 0.14 | 0.09 | -0.03 | 0.01 | 0.00 |
| SOFI20250919C00029500 | 29.50 | 0.10 | 0.12 | 0.13 | 440 | 384 | 63.45% | 0.10 | 0.07 | -0.03 | 0.01 | 0.00 |
| SOFI20250919C00030000 | 30.00 | 0.08 | 0.09 | 0.08 | 4,301 | 26,210 | 66.41% | 0.09 | 0.06 | -0.02 | 0.01 | 0.00 |
| SOFI20250919C00030500 | 30.50 | 0.06 | 0.08 | 0.06 | 51 | 669 | 67.44% | 0.07 | 0.05 | -0.02 | 0.00 | 0.00 |
| SOFI20250919C00031000 | 31.00 | 0.04 | 0.06 | 0.06 | 2,654 | 4,197 | 69.19% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
| SOFI20250919C00038000 | 38.00 | 0.00 | 0.01 | 0.00 | 0 | 149 | 95.21% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI20250919P00021500 | 21.50 | 0.04 | 0.05 | 0.07 | 272 | 2,157 | 75.43% | -0.04 | 0.03 | -0.01 | 0.00 | -0.00 |
| SOFI20250919P00022000 | 22.00 | 0.06 | 0.07 | 0.06 | 419 | 17,169 | 73.10% | -0.05 | 0.04 | -0.02 | 0.00 | -0.00 |
| SOFI20250919P00022500 | 22.50 | 0.07 | 0.09 | 0.07 | 302 | 2,273 | 67.40% | -0.06 | 0.05 | -0.02 | 0.00 | -0.00 |
| SOFI20250919P00023000 | 23.00 | 0.10 | 0.11 | 0.11 | 889 | 9,782 | 64.64% | -0.09 | 0.06 | -0.02 | 0.01 | -0.00 |
| SOFI20250919P00023500 | 23.50 | 0.15 | 0.16 | 0.15 | 2,648 | 12,928 | 61.70% | -0.12 | 0.08 | -0.03 | 0.01 | -0.00 |
| SOFI20250919P00024000 | 24.00 | 0.21 | 0.22 | 0.22 | 2,085 | 14,162 | 59.31% | -0.16 | 0.11 | -0.04 | 0.01 | -0.00 |
| SOFI20250919P00024500 | 24.50 | 0.31 | 0.32 | 0.32 | 2,101 | 4,323 | 57.83% | -0.22 | 0.13 | -0.04 | 0.01 | -0.00 |
| SOFI20250919P00025000 | 25.00 | 0.45 | 0.46 | 0.45 | 5,779 | 12,789 | 56.85% | -0.30 | 0.16 | -0.05 | 0.01 | -0.00 |
| SOFI20250919P00025500 | 25.50 | 0.64 | 0.65 | 0.64 | 2,743 | 3,385 | 56.60% | -0.38 | 0.17 | -0.05 | 0.01 | -0.00 |
| SOFI20250919P00026000 | 26.00 | 0.87 | 0.89 | 0.88 | 3,783 | 3,060 | 56.69% | -0.47 | 0.18 | -0.06 | 0.02 | -0.00 |
| SOFI20250919P00026500 | 26.50 | 1.16 | 1.18 | 1.15 | 1,679 | 1,005 | 57.08% | -0.56 | 0.18 | -0.06 | 0.02 | -0.00 |
| SOFI20250919P00027000 | 27.00 | 1.49 | 1.52 | 1.44 | 1,002 | 665 | 56.80% | -0.65 | 0.17 | -0.05 | 0.01 | -0.00 |
| SOFI20250919P00027500 | 27.50 | 1.85 | 1.89 | 1.89 | 159 | 100 | 58.29% | -0.72 | 0.15 | -0.05 | 0.01 | -0.00 |
| SOFI20250919P00028000 | 28.00 | 2.26 | 2.29 | 2.15 | 129 | 237 | 59.24% | -0.78 | 0.13 | -0.04 | 0.01 | -0.00 |
| SOFI20250919P00028500 | 28.50 | 2.55 | 2.74 | 2.62 | 18 | 11 | 60.18% | -0.83 | 0.11 | -0.04 | 0.01 | -0.00 |
| SOFI20250919P00029000 | 29.00 | 3.10 | 3.20 | 2.69 | 1 | 98 | 59.99% | -0.88 | 0.09 | -0.03 | 0.01 | -0.00 |
| SOFI20250919P00029500 | 29.50 | 3.55 | 3.65 | 3.65 | 2 | 2 | 62.95% | -0.90 | 0.07 | -0.03 | 0.01 | -0.00 |
| SOFI20250919P00030000 | 30.00 | 4.05 | 4.15 | 4.00 | 201 | 336 | 59.44% | -0.95 | 0.06 | -0.02 | 0.00 | -0.00 |
| SOFI20250919P00030500 | 30.50 | 4.50 | 5.10 | 0.00 | 0 | 0 | 100.61% | -0.84 | 0.06 | -0.06 | 0.01 | -0.00 |
