Utløpsdato
Puts
for markedsdato September 11, 2025
Calls
for markedsdato September 11, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHD20250919P00023000 | 23.00 | 0.00 | 0.05 | 0.00 | 0 | 5 | 65.40% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| SCHD20250919P00023500 | 23.50 | 0.00 | 0.20 | 0.00 | 0 | 0 | 58.95% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| SCHD20250919P00024000 | 24.00 | 0.00 | 0.05 | 0.00 | 0 | 18 | 52.56% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| SCHD20250919P00024500 | 24.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 46.20% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| SCHD20250919P00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 128 | 39.85% | -0.04 | 0.05 | -0.01 | 0.00 | -0.00 |
| SCHD20250919P00025500 | 25.50 | 0.00 | 0.05 | 0.00 | 0 | 62 | 33.49% | -0.04 | 0.07 | -0.01 | 0.00 | -0.00 |
| SCHD20250919P00026000 | 26.00 | 0.00 | 0.05 | 0.05 | 1 | 333 | 27.07% | -0.05 | 0.10 | -0.01 | 0.00 | -0.00 |
| SCHD20250919P00026500 | 26.50 | 0.00 | 0.10 | 0.02 | 10 | 97 | 24.42% | -0.10 | 0.18 | -0.01 | 0.01 | -0.00 |
| SCHD20250919P00027000 | 27.00 | 0.05 | 0.10 | 0.05 | 15 | 1,935 | 19.27% | -0.18 | 0.32 | -0.01 | 0.01 | -0.00 |
| SCHD20250919P00027500 | 27.50 | 0.10 | 0.15 | 0.13 | 51 | 721 | 13.39% | -0.34 | 0.66 | -0.01 | 0.02 | -0.00 |
| SCHD20250919P00028000 | 28.00 | 0.30 | 0.40 | 0.00 | 0 | 266 | 10.85% | -0.73 | 0.74 | -0.01 | 0.01 | -0.00 |
| SCHD20250919P00028500 | 28.50 | 0.70 | 0.80 | 0.00 | 0 | 0 | 13.87% | -0.91 | 0.29 | -0.01 | 0.01 | -0.01 |
| SCHD20250919P00029000 | 29.00 | 1.20 | 1.35 | 0.00 | 0 | 4 | 20.16% | -0.93 | 0.16 | -0.01 | 0.01 | -0.00 |
| SCHD20250919P00029500 | 29.50 | 1.45 | 1.85 | 0.00 | 0 | 1 | 25.99% | -0.94 | 0.11 | -0.01 | 0.00 | -0.00 |
| SCHD20250919P00030000 | 30.00 | 2.20 | 2.35 | 0.00 | 0 | 0 | 31.51% | -0.95 | 0.08 | -0.01 | 0.00 | -0.00 |
| SCHD20250919P00030500 | 30.50 | 2.70 | 2.85 | 0.00 | 0 | 0 | 36.78% | -0.96 | 0.06 | -0.01 | 0.00 | -0.00 |
| SCHD20250919P00031000 | 31.00 | 2.75 | 3.50 | 0.00 | 0 | 0 | 41.85% | -0.96 | 0.05 | -0.01 | 0.00 | -0.00 |
| SCHD20250919P00031500 | 31.50 | 3.30 | 4.20 | 0.00 | 0 | 0 | 46.75% | -0.96 | 0.04 | -0.01 | 0.00 | -0.00 |
| SCHD20250919P00032000 | 32.00 | 4.20 | 4.60 | 0.00 | 0 | 0 | 51.50% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| SCHD20250919P00032500 | 32.50 | 4.30 | 5.10 | 0.00 | 0 | 0 | 56.11% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHD20250919C00023000 | 23.00 | 4.60 | 5.00 | 0.00 | 0 | 0 | 81.34% | 0.95 | 0.03 | -0.02 | 0.00 | 0.00 |
| SCHD20250919C00023500 | 23.50 | 4.20 | 4.40 | 0.00 | 0 | 0 | 73.70% | 0.94 | 0.04 | -0.02 | 0.00 | 0.00 |
| SCHD20250919C00024000 | 24.00 | 3.60 | 3.90 | 0.00 | 0 | 2 | 66.12% | 0.93 | 0.05 | -0.02 | 0.01 | 0.00 |
| SCHD20250919C00024500 | 24.50 | 3.10 | 3.40 | 0.00 | 0 | 0 | 47.18% | 0.96 | 0.04 | -0.01 | 0.00 | 0.00 |
| SCHD20250919C00025000 | 25.00 | 2.70 | 2.80 | 0.00 | 0 | 91 | 40.67% | 0.96 | 0.05 | -0.01 | 0.00 | 0.00 |
| SCHD20250919C00025500 | 25.50 | 2.20 | 2.35 | 0.00 | 0 | 0 | 34.16% | 0.95 | 0.07 | -0.01 | 0.00 | 0.00 |
| SCHD20250919C00026000 | 26.00 | 1.70 | 1.85 | 0.00 | 0 | 252 | 27.59% | 0.94 | 0.10 | -0.01 | 0.00 | 0.00 |
| SCHD20250919C00026500 | 26.50 | 1.20 | 1.35 | 0.00 | 0 | 7 | 24.74% | 0.89 | 0.18 | -0.01 | 0.01 | 0.00 |
| SCHD20250919C00027000 | 27.00 | 0.80 | 0.85 | 0.81 | 74 | 2,091 | 19.47% | 0.82 | 0.32 | -0.01 | 0.01 | 0.00 |
| SCHD20250919C00027500 | 27.50 | 0.30 | 0.40 | 0.38 | 364 | 722 | 13.51% | 0.66 | 0.66 | -0.01 | 0.02 | 0.00 |
| SCHD20250919C00028000 | 28.00 | 0.05 | 0.10 | 0.10 | 134 | 2,983 | 10.96% | 0.27 | 0.74 | -0.01 | 0.01 | 0.00 |
| SCHD20250919C00028500 | 28.50 | 0.00 | 0.05 | 0.05 | 10 | 381 | 14.03% | 0.10 | 0.29 | -0.01 | 0.01 | 0.00 |
| SCHD20250919C00029000 | 29.00 | 0.00 | 0.05 | 0.00 | 0 | 18 | 20.27% | 0.07 | 0.16 | -0.01 | 0.01 | 0.00 |
| SCHD20250919C00029500 | 29.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 26.04% | 0.06 | 0.11 | -0.01 | 0.00 | 0.00 |
| SCHD20250919C00030000 | 30.00 | 0.00 | 0.05 | 0.00 | 0 | 8 | 31.48% | 0.05 | 0.08 | -0.01 | 0.00 | 0.00 |
| SCHD20250919C00030500 | 30.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 36.66% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| SCHD20250919C00031000 | 31.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 84.57% | 0.21 | 0.08 | -0.06 | 0.01 | 0.00 |
| SCHD20250919C00031500 | 31.50 | 0.00 | 0.35 | 0.00 | 0 | 0 | 71.65% | 0.13 | 0.07 | -0.04 | 0.01 | 0.00 |
| SCHD20250919C00032000 | 32.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 77.72% | 0.12 | 0.06 | -0.04 | 0.01 | 0.00 |
| SCHD20250919C00032500 | 32.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 105.17% | 0.18 | 0.06 | -0.07 | 0.01 | 0.00 |
