Utgång
Puts
för September 11, 2025
Calls
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN20250919P00010000 | 10.00 | 0.03 | 0.04 | 0.04 | 2,330 | 6,733 | 147.02% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| SOUN20250919P00010500 | 10.50 | 0.00 | 0.05 | 0.03 | 3 | 467 | 120.55% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| SOUN20250919P00011000 | 11.00 | 0.03 | 0.05 | 0.03 | 287 | 8,971 | 112.82% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| SOUN20250919P00011500 | 11.50 | 0.04 | 0.07 | 0.04 | 56 | 1,355 | 103.32% | -0.05 | 0.04 | -0.01 | 0.00 | -0.00 |
| SOUN20250919P00012000 | 12.00 | 0.06 | 0.07 | 0.06 | 325 | 5,577 | 92.60% | -0.06 | 0.06 | -0.01 | 0.00 | -0.00 |
| SOUN20250919P00012500 | 12.50 | 0.08 | 0.11 | 0.10 | 232 | 2,029 | 86.88% | -0.09 | 0.09 | -0.02 | 0.00 | -0.00 |
| SOUN20250919P00013000 | 13.00 | 0.15 | 0.18 | 0.16 | 467 | 7,318 | 83.09% | -0.14 | 0.12 | -0.03 | 0.00 | -0.00 |
| SOUN20250919P00013500 | 13.50 | 0.26 | 0.29 | 0.28 | 5,595 | 2,225 | 82.65% | -0.22 | 0.16 | -0.03 | 0.01 | -0.00 |
| SOUN20250919P00014000 | 14.00 | 0.44 | 0.47 | 0.46 | 3,381 | 4,997 | 83.82% | -0.32 | 0.20 | -0.04 | 0.01 | -0.00 |
| SOUN20250919P00014500 | 14.50 | 0.67 | 0.72 | 0.76 | 870 | 903 | 85.44% | -0.43 | 0.21 | -0.05 | 0.01 | -0.00 |
| SOUN20250919P00015000 | 15.00 | 0.99 | 1.02 | 1.08 | 396 | 5,949 | 88.77% | -0.53 | 0.20 | -0.05 | 0.01 | -0.00 |
| SOUN20250919P00015500 | 15.50 | 1.34 | 1.47 | 1.16 | 62 | 109 | 94.74% | -0.62 | 0.18 | -0.05 | 0.01 | -0.00 |
| SOUN20250919P00016000 | 16.00 | 1.72 | 2.04 | 1.58 | 168 | 953 | 95.44% | -0.70 | 0.17 | -0.05 | 0.01 | -0.00 |
| SOUN20250919P00016500 | 16.50 | 1.99 | 2.59 | 2.06 | 80 | 128 | 99.24% | -0.76 | 0.14 | -0.04 | 0.01 | -0.00 |
| SOUN20250919P00017000 | 17.00 | 2.56 | 2.65 | 2.50 | 19 | 734 | 102.72% | -0.81 | 0.12 | -0.04 | 0.01 | -0.00 |
| SOUN20250919P00017500 | 17.50 | 3.05 | 3.10 | 3.15 | 1 | 44 | 107.82% | -0.84 | 0.10 | -0.03 | 0.01 | -0.00 |
| SOUN20250919P00018000 | 18.00 | 3.50 | 3.60 | 3.45 | 60 | 95 | 110.70% | -0.87 | 0.09 | -0.03 | 0.00 | -0.00 |
| SOUN20250919P00018500 | 18.50 | 3.30 | 4.10 | 0.00 | 0 | 0 | 114.63% | -0.90 | 0.07 | -0.03 | 0.00 | -0.00 |
| SOUN20250919P00019000 | 19.00 | 4.40 | 4.65 | 0.00 | 0 | 99 | 117.01% | -0.92 | 0.06 | -0.02 | 0.00 | -0.00 |
| SOUN20250919P00020000 | 20.00 | 5.25 | 5.55 | 5.60 | 1 | 267 | 125.57% | -0.94 | 0.04 | -0.02 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOUN20250919C00010000 | 10.00 | 4.55 | 4.65 | 4.50 | 69 | 5,665 | 147.08% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| SOUN20250919C00010500 | 10.50 | 4.05 | 4.15 | 4.35 | 23 | 390 | 130.83% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| SOUN20250919C00011000 | 11.00 | 3.60 | 3.65 | 3.75 | 28 | 2,622 | 115.21% | 0.96 | 0.03 | -0.01 | 0.00 | 0.00 |
| SOUN20250919C00011500 | 11.50 | 3.10 | 3.20 | 3.40 | 7 | 647 | 100.12% | 0.96 | 0.04 | -0.01 | 0.00 | 0.00 |
| SOUN20250919C00012000 | 12.00 | 2.62 | 2.68 | 2.75 | 481 | 5,765 | 91.25% | 0.94 | 0.06 | -0.01 | 0.00 | 0.00 |
| SOUN20250919C00012500 | 12.50 | 2.08 | 2.24 | 2.07 | 509 | 3,643 | 87.14% | 0.91 | 0.09 | -0.02 | 0.00 | 0.00 |
| SOUN20250919C00013000 | 13.00 | 1.70 | 1.79 | 1.76 | 529 | 6,865 | 83.18% | 0.86 | 0.12 | -0.03 | 0.00 | 0.00 |
| SOUN20250919C00013500 | 13.50 | 1.30 | 1.51 | 1.35 | 387 | 3,030 | 82.65% | 0.78 | 0.16 | -0.03 | 0.01 | 0.00 |
| SOUN20250919C00014000 | 14.00 | 1.00 | 1.19 | 1.06 | 2,143 | 8,195 | 83.77% | 0.68 | 0.20 | -0.04 | 0.01 | 0.00 |
| SOUN20250919C00014500 | 14.50 | 0.78 | 0.82 | 0.79 | 4,946 | 2,680 | 85.36% | 0.57 | 0.21 | -0.05 | 0.01 | 0.00 |
| SOUN20250919C00015000 | 15.00 | 0.58 | 0.61 | 0.60 | 10,467 | 21,873 | 88.67% | 0.47 | 0.20 | -0.05 | 0.01 | 0.00 |
| SOUN20250919C00015500 | 15.50 | 0.41 | 0.46 | 0.45 | 2,587 | 2,917 | 91.60% | 0.38 | 0.19 | -0.05 | 0.01 | 0.00 |
| SOUN20250919C00016000 | 16.00 | 0.32 | 0.35 | 0.34 | 3,824 | 6,886 | 95.28% | 0.30 | 0.17 | -0.05 | 0.01 | 0.00 |
| SOUN20250919C00016500 | 16.50 | 0.25 | 0.27 | 0.25 | 405 | 841 | 99.79% | 0.24 | 0.14 | -0.04 | 0.01 | 0.00 |
| SOUN20250919C00017000 | 17.00 | 0.20 | 0.22 | 0.20 | 1,187 | 6,318 | 103.35% | 0.20 | 0.12 | -0.04 | 0.01 | 0.00 |
| SOUN20250919C00017500 | 17.50 | 0.15 | 0.17 | 0.18 | 161 | 1,107 | 107.59% | 0.16 | 0.10 | -0.03 | 0.01 | 0.00 |
| SOUN20250919C00018000 | 18.00 | 0.12 | 0.14 | 0.15 | 616 | 7,626 | 110.45% | 0.13 | 0.09 | -0.03 | 0.00 | 0.00 |
| SOUN20250919C00018500 | 18.50 | 0.09 | 0.12 | 0.13 | 189 | 432 | 115.92% | 0.11 | 0.07 | -0.03 | 0.00 | 0.00 |
| SOUN20250919C00019000 | 19.00 | 0.07 | 0.10 | 0.10 | 54 | 2,757 | 121.41% | 0.09 | 0.06 | -0.03 | 0.00 | 0.00 |
| SOUN20250919C00020000 | 20.00 | 0.05 | 0.08 | 0.07 | 386 | 10,766 | 125.31% | 0.06 | 0.04 | -0.02 | 0.00 | 0.00 |
