Utløpsdato
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SCI20250919P00047500 | 47.50 | 0.00 | 0.70 | 0.00 | 0 | 0 | 182.89% | -0.03 | 0.00 | -0.08 | 0.01 | -0.00 |
| SCI20250919P00050000 | 50.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 167.07% | -0.04 | 0.00 | -0.08 | 0.01 | -0.00 |
| SCI20250919P00055000 | 55.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 137.38% | -0.04 | 0.01 | -0.08 | 0.01 | -0.00 |
| SCI20250919P00060000 | 60.00 | 0.00 | 0.70 | 0.00 | 0 | 3 | 109.74% | -0.05 | 0.01 | -0.08 | 0.01 | -0.00 |
| SCI20250919P00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 56 | 84.95% | -0.07 | 0.01 | -0.07 | 0.02 | -0.00 |
| SCI20250919P00067500 | 67.50 | 0.00 | 0.85 | 0.00 | 0 | 23 | 72.04% | -0.08 | 0.02 | -0.07 | 0.02 | -0.00 |
| SCI20250919P00070000 | 70.00 | 0.00 | 0.15 | 0.08 | 6 | 260 | 41.23% | -0.04 | 0.01 | -0.02 | 0.01 | -0.00 |
| SCI20250919P00072500 | 72.50 | 0.00 | 0.25 | 0.00 | 0 | 49 | 31.19% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| SCI20250919P00075000 | 75.00 | 0.10 | 0.25 | 0.20 | 31 | 182 | 25.96% | -0.11 | 0.05 | -0.03 | 0.02 | -0.00 |
| SCI20250919P00077500 | 77.50 | 0.40 | 0.60 | 0.65 | 3 | 207 | 20.36% | -0.27 | 0.12 | -0.04 | 0.04 | -0.01 |
| SCI20250919P00080000 | 80.00 | 1.35 | 1.55 | 0.80 | 5 | 86 | 18.81% | -0.64 | 0.15 | -0.05 | 0.05 | -0.01 |
| SCI20250919P00082500 | 82.50 | 3.10 | 4.70 | 3.10 | 5 | 74 | 30.77% | -0.79 | 0.07 | -0.06 | 0.04 | -0.01 |
| SCI20250919P00085000 | 85.00 | 4.20 | 8.00 | 0.00 | 0 | 5 | 45.88% | -0.82 | 0.04 | -0.08 | 0.03 | -0.02 |
| SCI20250919P00087500 | 87.50 | 7.60 | 10.20 | 0.00 | 0 | 0 | 53.70% | -0.86 | 0.03 | -0.08 | 0.03 | -0.02 |
| SCI20250919P00090000 | 90.00 | 10.40 | 12.30 | 0.00 | 0 | 1 | 69.11% | -0.86 | 0.02 | -0.10 | 0.03 | -0.02 |
| SCI20250919P00092500 | 92.50 | 12.90 | 15.20 | 0.00 | 0 | 0 | 78.84% | -0.87 | 0.02 | -0.11 | 0.03 | -0.02 |
| SCI20250919P00095000 | 95.00 | 15.40 | 17.70 | 0.00 | 0 | 0 | 88.01% | -0.88 | 0.02 | -0.11 | 0.03 | -0.02 |
| SCI20250919P00100000 | 100.00 | 20.10 | 22.90 | 0.00 | 0 | 0 | 102.80% | -0.90 | 0.01 | -0.11 | 0.02 | -0.02 |
| SCI20250919P00105000 | 105.00 | 25.10 | 27.90 | 0.00 | 0 | 0 | 118.14% | -0.91 | 0.01 | -0.12 | 0.02 | -0.02 |
| SCI20250919P00110000 | 110.00 | 29.10 | 32.90 | 0.00 | 0 | 0 | 132.32% | -0.92 | 0.01 | -0.12 | 0.02 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SCI20250919C00047500 | 47.50 | 29.80 | 33.80 | 0.00 | 0 | 0 | 234.34% | 0.94 | 0.00 | -0.19 | 0.02 | 0.01 |
| SCI20250919C00050000 | 50.00 | 27.30 | 31.20 | 0.00 | 0 | 0 | 215.07% | 0.93 | 0.00 | -0.19 | 0.02 | 0.01 |
| SCI20250919C00055000 | 55.00 | 22.40 | 26.20 | 0.00 | 0 | 0 | 178.94% | 0.92 | 0.01 | -0.18 | 0.02 | 0.01 |
| SCI20250919C00060000 | 60.00 | 17.50 | 19.90 | 0.00 | 0 | 1 | 130.33% | 0.92 | 0.01 | -0.12 | 0.02 | 0.01 |
| SCI20250919C00065000 | 65.00 | 12.50 | 16.10 | 0.00 | 0 | 1 | 90.49% | 0.93 | 0.01 | -0.08 | 0.02 | 0.01 |
| SCI20250919C00067500 | 67.50 | 10.00 | 13.70 | 0.00 | 0 | 3 | 90.50% | 0.88 | 0.02 | -0.12 | 0.03 | 0.01 |
| SCI20250919C00070000 | 70.00 | 7.40 | 11.30 | 0.00 | 0 | 3 | 52.59% | 0.94 | 0.02 | -0.04 | 0.01 | 0.01 |
| SCI20250919C00072500 | 72.50 | 4.90 | 8.80 | 0.00 | 0 | 9 | 64.06% | 0.82 | 0.03 | -0.12 | 0.03 | 0.01 |
| SCI20250919C00075000 | 75.00 | 2.40 | 5.00 | 0.00 | 0 | 25 | 45.69% | 0.79 | 0.05 | -0.10 | 0.04 | 0.01 |
| SCI20250919C00077500 | 77.50 | 1.45 | 3.10 | 0.00 | 0 | 57 | 19.92% | 0.79 | 0.13 | -0.04 | 0.04 | 0.01 |
| SCI20250919C00080000 | 80.00 | 0.55 | 0.75 | 0.70 | 6 | 94 | 19.52% | 0.39 | 0.16 | -0.05 | 0.05 | 0.01 |
| SCI20250919C00082500 | 82.50 | 0.00 | 0.85 | 0.00 | 0 | 213 | 18.77% | 0.09 | 0.07 | -0.02 | 0.02 | 0.00 |
| SCI20250919C00085000 | 85.00 | 0.00 | 0.65 | 0.00 | 0 | 603 | 38.11% | 0.14 | 0.04 | -0.05 | 0.03 | 0.00 |
| SCI20250919C00087500 | 87.50 | 0.00 | 0.70 | 0.00 | 0 | 31 | 49.28% | 0.12 | 0.03 | -0.06 | 0.03 | 0.00 |
| SCI20250919C00090000 | 90.00 | 0.00 | 0.10 | 0.01 | 3 | 152 | 39.61% | 0.03 | 0.01 | -0.01 | 0.01 | 0.00 |
| SCI20250919C00092500 | 92.50 | 0.00 | 0.70 | 0.00 | 0 | 43 | 67.62% | 0.09 | 0.02 | -0.07 | 0.02 | 0.00 |
| SCI20250919C00095000 | 95.00 | 0.00 | 0.70 | 0.00 | 0 | 20 | 75.97% | 0.08 | 0.02 | -0.07 | 0.02 | 0.00 |
| SCI20250919C00100000 | 100.00 | 0.00 | 0.70 | 0.00 | 0 | 1 | 91.44% | 0.07 | 0.01 | -0.08 | 0.02 | 0.00 |
| SCI20250919C00105000 | 105.00 | 0.00 | 0.70 | 0.00 | 0 | 1 | 105.61% | 0.06 | 0.01 | -0.08 | 0.02 | 0.00 |
| SCI20250919C00110000 | 110.00 | 0.00 | 0.70 | 0.00 | 0 | 5 | 118.69% | 0.06 | 0.01 | -0.08 | 0.02 | 0.00 |
