Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SU20250919C00037000 | 37.00 | 3.10 | 6.80 | 0.00 | 0 | 4 | 43.36% | 0.98 | 0.02 | -0.01 | 0.00 | 0.01 |
| SU20250919C00037500 | 37.50 | 4.20 | 5.80 | 0.00 | 0 | 0 | 106.37% | 0.79 | 0.05 | -0.13 | 0.02 | 0.01 |
| SU20250919C00038000 | 38.00 | 3.70 | 3.90 | 4.16 | 2 | 20 | 51.83% | 0.92 | 0.05 | -0.03 | 0.01 | 0.01 |
| SU20250919C00038500 | 38.50 | 3.20 | 3.70 | 0.00 | 0 | 0 | 46.45% | 0.91 | 0.06 | -0.03 | 0.01 | 0.01 |
| SU20250919C00039000 | 39.00 | 1.75 | 2.95 | 0.00 | 0 | 755 | 26.62% | 0.97 | 0.04 | -0.01 | 0.00 | 0.01 |
| SU20250919C00039500 | 39.50 | 1.95 | 3.80 | 0.00 | 0 | 33 | 27.21% | 0.94 | 0.07 | -0.01 | 0.01 | 0.01 |
| SU20250919C00040000 | 40.00 | 1.65 | 1.85 | 2.18 | 1 | 4,103 | 25.37% | 0.91 | 0.11 | -0.02 | 0.01 | 0.01 |
| SU20250919C00040500 | 40.50 | 0.60 | 1.45 | 0.00 | 0 | 77 | 20.13% | 0.89 | 0.16 | -0.02 | 0.01 | 0.01 |
| SU20250919C00041000 | 41.00 | 0.95 | 1.05 | 0.95 | 28 | 836 | 22.44% | 0.76 | 0.24 | -0.03 | 0.02 | 0.01 |
| SU20250919C00041500 | 41.50 | 0.60 | 0.70 | 0.85 | 9 | 101 | 20.88% | 0.63 | 0.31 | -0.03 | 0.02 | 0.00 |
| SU20250919C00042000 | 42.00 | 0.35 | 0.45 | 0.49 | 98 | 1,468 | 20.64% | 0.47 | 0.33 | -0.04 | 0.02 | 0.00 |
| SU20250919C00042500 | 42.50 | 0.15 | 0.25 | 0.26 | 13 | 63 | 21.29% | 0.32 | 0.29 | -0.03 | 0.02 | 0.00 |
| SU20250919C00043000 | 43.00 | 0.00 | 0.15 | 0.00 | 0 | 2,129 | 21.05% | 0.19 | 0.22 | -0.02 | 0.02 | 0.00 |
| SU20250919C00043500 | 43.50 | 0.00 | 0.10 | 0.08 | 205 | 20 | 22.66% | 0.12 | 0.15 | -0.02 | 0.01 | 0.00 |
| SU20250919C00044000 | 44.00 | 0.00 | 0.25 | 0.05 | 2 | 596 | 27.39% | 0.10 | 0.11 | -0.02 | 0.01 | 0.00 |
| SU20250919C00044500 | 44.50 | 0.00 | 0.05 | 0.00 | 0 | 301 | 25.12% | 0.04 | 0.06 | -0.01 | 0.01 | 0.00 |
| SU20250919C00045000 | 45.00 | 0.00 | 0.05 | 0.00 | 0 | 1,339 | 28.81% | 0.04 | 0.05 | -0.01 | 0.01 | 0.00 |
| SU20250919C00045500 | 45.50 | 0.00 | 0.05 | 0.05 | 1 | 420 | 32.39% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| SU20250919C00046000 | 46.00 | 0.00 | 0.05 | 0.05 | 25 | 114 | 35.86% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| SU20250919C00047000 | 47.00 | 0.00 | 0.15 | 0.05 | 20 | 1,253 | 52.05% | 0.06 | 0.04 | -0.02 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SU20250919P00037000 | 37.00 | 0.00 | 0.05 | 0.05 | 100 | 1,899 | 46.15% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| SU20250919P00037500 | 37.50 | 0.00 | 0.05 | 0.00 | 0 | 118 | 41.90% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| SU20250919P00038000 | 38.00 | 0.00 | 0.05 | 0.05 | 25 | 864 | 37.64% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| SU20250919P00038500 | 38.50 | 0.00 | 0.05 | 0.03 | 51 | 455 | 33.38% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| SU20250919P00039000 | 39.00 | 0.00 | 0.10 | 0.05 | 310 | 4,061 | 33.43% | -0.06 | 0.06 | -0.02 | 0.01 | -0.00 |
| SU20250919P00039500 | 39.50 | 0.00 | 0.50 | 0.00 | 0 | 18 | 28.66% | -0.07 | 0.08 | -0.01 | 0.01 | -0.00 |
| SU20250919P00040000 | 40.00 | 0.00 | 0.15 | 0.10 | 200 | 2,936 | 26.44% | -0.10 | 0.12 | -0.02 | 0.01 | -0.00 |
| SU20250919P00040500 | 40.50 | 0.00 | 0.20 | 0.11 | 1 | 842 | 24.92% | -0.16 | 0.17 | -0.03 | 0.01 | -0.00 |
| SU20250919P00041000 | 41.00 | 0.20 | 0.25 | 0.23 | 6 | 1,617 | 21.67% | -0.24 | 0.24 | -0.03 | 0.02 | -0.00 |
| SU20250919P00041500 | 41.50 | 0.35 | 0.45 | 0.31 | 95 | 829 | 21.37% | -0.37 | 0.31 | -0.03 | 0.02 | -0.00 |
| SU20250919P00042000 | 42.00 | 0.60 | 0.70 | 0.49 | 1 | 609 | 21.05% | -0.53 | 0.33 | -0.04 | 0.02 | -0.00 |
| SU20250919P00042500 | 42.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 21.56% | -0.69 | 0.29 | -0.03 | 0.02 | -0.00 |
| SU20250919P00043000 | 43.00 | 1.25 | 3.20 | 0.00 | 0 | 94 | 22.68% | -0.80 | 0.23 | -0.03 | 0.02 | -0.00 |
| SU20250919P00043500 | 43.50 | 1.50 | 3.20 | 1.45 | 2 | 0 | 30.23% | -0.82 | 0.16 | -0.03 | 0.02 | -0.00 |
| SU20250919P00044000 | 44.00 | 0.95 | 3.50 | 0.00 | 0 | 1 | 26.73% | -0.92 | 0.12 | -0.02 | 0.01 | -0.00 |
| SU20250919P00044500 | 44.50 | 0.90 | 4.30 | 0.00 | 0 | 0 | 36.43% | -0.89 | 0.10 | -0.03 | 0.01 | -0.00 |
| SU20250919P00045000 | 45.00 | 1.15 | 5.00 | 0.00 | 0 | 0 | 52.97% | -0.83 | 0.08 | -0.06 | 0.01 | -0.00 |
| SU20250919P00045500 | 45.50 | 2.30 | 5.50 | 0.00 | 0 | 0 | 50.24% | -0.88 | 0.07 | -0.04 | 0.01 | -0.00 |
| SU20250919P00046000 | 46.00 | 3.60 | 5.70 | 0.00 | 0 | 0 | 70.02% | -0.82 | 0.07 | -0.08 | 0.02 | -0.01 |
| SU20250919P00047000 | 47.00 | 3.60 | 6.90 | 0.00 | 0 | 0 | 58.02% | -0.92 | 0.05 | -0.04 | 0.01 | -0.00 |
