Utgång
Calls
för September 08, 2025
Puts
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SYK20250919C00300000 | 300.00 | 92.30 | 94.50 | 0.00 | 0 | 1 | 91.08% | 0.96 | 0.00 | -0.21 | 0.06 | 0.09 |
| SYK20250919C00310000 | 310.00 | 82.10 | 84.70 | 0.00 | 0 | 2 | 84.66% | 0.95 | 0.00 | -0.24 | 0.07 | 0.09 |
| SYK20250919C00320000 | 320.00 | 72.00 | 74.70 | 0.00 | 0 | 4 | 70.74% | 0.96 | 0.00 | -0.18 | 0.06 | 0.09 |
| SYK20250919C00330000 | 330.00 | 62.50 | 64.70 | 0.00 | 0 | 11 | 64.36% | 0.94 | 0.00 | -0.20 | 0.08 | 0.09 |
| SYK20250919C00340000 | 340.00 | 52.10 | 54.60 | 0.00 | 0 | 14 | 57.49% | 0.93 | 0.00 | -0.22 | 0.09 | 0.09 |
| SYK20250919C00350000 | 350.00 | 42.20 | 44.70 | 0.00 | 0 | 33 | 39.79% | 0.95 | 0.00 | -0.11 | 0.07 | 0.10 |
| SYK20250919C00360000 | 360.00 | 32.30 | 35.10 | 0.00 | 0 | 96 | 28.51% | 0.96 | 0.00 | -0.07 | 0.06 | 0.10 |
| SYK20250919C00370000 | 370.00 | 22.50 | 25.40 | 0.00 | 0 | 113 | 26.93% | 0.90 | 0.01 | -0.14 | 0.12 | 0.10 |
| SYK20250919C00380000 | 380.00 | 14.00 | 16.30 | 13.90 | 2 | 353 | 20.82% | 0.81 | 0.02 | -0.17 | 0.18 | 0.09 |
| SYK20250919C00390000 | 390.00 | 6.90 | 8.10 | 6.45 | 1 | 658 | 20.33% | 0.57 | 0.03 | -0.25 | 0.27 | 0.07 |
| SYK20250919C00400000 | 400.00 | 2.45 | 2.95 | 2.75 | 29 | 931 | 19.00% | 0.29 | 0.03 | -0.20 | 0.23 | 0.03 |
| SYK20250919C00410000 | 410.00 | 0.45 | 0.65 | 0.45 | 3 | 274 | 18.70% | 0.09 | 0.01 | -0.09 | 0.12 | 0.01 |
| SYK20250919C00420000 | 420.00 | 0.00 | 0.35 | 0.02 | 1 | 1,319 | 20.97% | 0.03 | 0.01 | -0.04 | 0.05 | 0.00 |
| SYK20250919C00430000 | 430.00 | 0.00 | 0.60 | 0.00 | 0 | 577 | 29.38% | 0.04 | 0.00 | -0.07 | 0.06 | 0.00 |
| SYK20250919C00440000 | 440.00 | 0.00 | 1.15 | 0.00 | 0 | 888 | 36.67% | 0.04 | 0.00 | -0.09 | 0.06 | 0.00 |
| SYK20250919C00450000 | 450.00 | 0.00 | 0.55 | 0.00 | 0 | 229 | 38.34% | 0.02 | 0.00 | -0.06 | 0.04 | 0.00 |
| SYK20250919C00460000 | 460.00 | 0.00 | 1.15 | 0.00 | 0 | 37 | 47.90% | 0.03 | 0.00 | -0.10 | 0.05 | 0.00 |
| SYK20250919C00470000 | 470.00 | 0.00 | 1.15 | 0.00 | 0 | 6 | 53.17% | 0.03 | 0.00 | -0.10 | 0.05 | 0.00 |
| SYK20250919C00480000 | 480.00 | 0.00 | 1.30 | 0.00 | 0 | 11 | 63.84% | 0.04 | 0.00 | -0.16 | 0.06 | 0.00 |
| SYK20250919C00490000 | 490.00 | 0.00 | 1.30 | 0.00 | 0 | 60 | 67.62% | 0.03 | 0.00 | -0.15 | 0.05 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SYK20250919P00300000 | 300.00 | 0.00 | 0.30 | 0.00 | 0 | 84 | 67.54% | -0.01 | 0.00 | -0.05 | 0.02 | -0.00 |
| SYK20250919P00310000 | 310.00 | 0.00 | 0.70 | 0.00 | 0 | 270 | 60.17% | -0.01 | 0.00 | -0.05 | 0.02 | -0.00 |
| SYK20250919P00320000 | 320.00 | 0.00 | 0.30 | 0.00 | 0 | 89 | 52.96% | -0.01 | 0.00 | -0.05 | 0.02 | -0.00 |
| SYK20250919P00330000 | 330.00 | 0.05 | 0.10 | 0.00 | 0 | 144 | 41.93% | -0.01 | 0.00 | -0.02 | 0.02 | -0.00 |
| SYK20250919P00340000 | 340.00 | 0.00 | 0.75 | 0.00 | 0 | 503 | 45.03% | -0.03 | 0.00 | -0.09 | 0.05 | -0.00 |
| SYK20250919P00350000 | 350.00 | 0.00 | 0.35 | 0.00 | 0 | 579 | 32.78% | -0.02 | 0.00 | -0.05 | 0.04 | -0.00 |
| SYK20250919P00360000 | 360.00 | 0.10 | 0.50 | 0.90 | 1 | 212 | 28.77% | -0.04 | 0.00 | -0.07 | 0.06 | -0.00 |
| SYK20250919P00370000 | 370.00 | 0.45 | 0.90 | 0.70 | 4 | 957 | 25.21% | -0.09 | 0.01 | -0.12 | 0.11 | -0.01 |
| SYK20250919P00380000 | 380.00 | 1.35 | 1.70 | 1.75 | 11 | 609 | 22.27% | -0.20 | 0.02 | -0.19 | 0.19 | -0.02 |
| SYK20250919P00390000 | 390.00 | 3.70 | 4.10 | 4.90 | 16 | 481 | 20.16% | -0.43 | 0.03 | -0.25 | 0.27 | -0.04 |
| SYK20250919P00400000 | 400.00 | 8.40 | 9.20 | 10.15 | 1 | 158 | 18.80% | -0.72 | 0.03 | -0.20 | 0.23 | -0.06 |
| SYK20250919P00410000 | 410.00 | 15.90 | 18.30 | 0.00 | 0 | 0 | 20.90% | -0.89 | 0.01 | -0.13 | 0.13 | -0.06 |
| SYK20250919P00420000 | 420.00 | 25.90 | 28.50 | 0.00 | 0 | 0 | 29.59% | -0.91 | 0.01 | -0.16 | 0.11 | -0.06 |
| SYK20250919P00430000 | 430.00 | 35.30 | 38.50 | 0.00 | 0 | 0 | 36.30% | -0.93 | 0.01 | -0.16 | 0.09 | -0.06 |
| SYK20250919P00440000 | 440.00 | 45.80 | 48.60 | 0.00 | 0 | 0 | 38.61% | -0.96 | 0.00 | -0.11 | 0.06 | -0.05 |
| SYK20250919P00450000 | 450.00 | 55.30 | 58.60 | 0.00 | 0 | 0 | 43.48% | -0.97 | 0.00 | -0.10 | 0.05 | -0.04 |
| SYK20250919P00460000 | 460.00 | 65.60 | 68.40 | 0.00 | 0 | 0 | 56.26% | -0.95 | 0.00 | -0.19 | 0.07 | -0.06 |
| SYK20250919P00470000 | 470.00 | 75.60 | 78.60 | 0.00 | 0 | 0 | 53.01% | -0.98 | 0.00 | -0.10 | 0.03 | -0.04 |
| SYK20250919P00480000 | 480.00 | 86.10 | 88.30 | 0.00 | 0 | 0 | 66.16% | -0.96 | 0.00 | -0.18 | 0.06 | -0.06 |
| SYK20250919P00490000 | 490.00 | 96.00 | 98.50 | 0.00 | 0 | 0 | 69.60% | -0.97 | 0.00 | -0.16 | 0.05 | -0.06 |
