Utløpsdato
Calls
for markedsdato September 12, 2025
Puts
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SHLD20250919C00056000 | 56.00 | 9.40 | 9.90 | 0.00 | 0 | 6 | 53.47% | 0.99 | 0.01 | -0.01 | 0.00 | 0.01 |
| SHLD20250919C00057000 | 57.00 | 8.40 | 8.80 | 0.00 | 0 | 69 | 48.00% | 0.98 | 0.01 | -0.01 | 0.00 | 0.01 |
| SHLD20250919C00058000 | 58.00 | 7.40 | 7.80 | 0.00 | 0 | 21 | 42.61% | 0.98 | 0.01 | -0.01 | 0.00 | 0.01 |
| SHLD20250919C00059000 | 59.00 | 6.30 | 6.90 | 6.45 | 1 | 12 | 45.42% | 0.96 | 0.02 | -0.02 | 0.01 | 0.01 |
| SHLD20250919C00060000 | 60.00 | 5.50 | 5.80 | 5.50 | 1 | 367 | 31.98% | 0.98 | 0.02 | -0.01 | 0.00 | 0.01 |
| SHLD20250919C00061000 | 61.00 | 4.50 | 4.90 | 0.00 | 0 | 525 | 33.40% | 0.94 | 0.04 | -0.02 | 0.01 | 0.01 |
| SHLD20250919C00062000 | 62.00 | 3.60 | 3.80 | 3.80 | 71 | 127 | 31.12% | 0.91 | 0.06 | -0.03 | 0.02 | 0.01 |
| SHLD20250919C00063000 | 63.00 | 2.65 | 2.85 | 0.00 | 0 | 181 | 24.38% | 0.89 | 0.09 | -0.03 | 0.02 | 0.01 |
| SHLD20250919C00064000 | 64.00 | 1.70 | 2.00 | 1.98 | 20 | 63 | 22.62% | 0.79 | 0.14 | -0.04 | 0.03 | 0.01 |
| SHLD20250919C00065000 | 65.00 | 1.05 | 1.25 | 1.20 | 9 | 174 | 22.69% | 0.63 | 0.18 | -0.06 | 0.03 | 0.01 |
| SHLD20250919C00066000 | 66.00 | 0.55 | 0.75 | 0.65 | 5 | 65 | 21.82% | 0.43 | 0.20 | -0.06 | 0.04 | 0.01 |
| SHLD20250919C00067000 | 67.00 | 0.25 | 0.40 | 0.33 | 22 | 91 | 21.95% | 0.26 | 0.16 | -0.05 | 0.03 | 0.00 |
| SHLD20250919C00068000 | 68.00 | 0.00 | 0.20 | 0.11 | 5 | 111 | 20.69% | 0.11 | 0.10 | -0.02 | 0.02 | 0.00 |
| SHLD20250919C00069000 | 69.00 | 0.00 | 0.15 | 0.00 | 0 | 78 | 24.80% | 0.08 | 0.06 | -0.02 | 0.01 | 0.00 |
| SHLD20250919C00070000 | 70.00 | 0.00 | 0.15 | 0.00 | 0 | 158 | 30.11% | 0.07 | 0.05 | -0.02 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SHLD20250919P00056000 | 56.00 | 0.00 | 0.15 | 0.00 | 0 | 29 | 63.46% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| SHLD20250919P00057000 | 57.00 | 0.00 | 0.15 | 0.01 | 1 | 88 | 57.51% | -0.04 | 0.02 | -0.03 | 0.01 | -0.00 |
| SHLD20250919P00058000 | 58.00 | 0.00 | 0.10 | 0.00 | 0 | 147 | 47.94% | -0.03 | 0.02 | -0.02 | 0.01 | -0.00 |
| SHLD20250919P00059000 | 59.00 | 0.00 | 0.15 | 0.10 | 2 | 1,810 | 42.34% | -0.03 | 0.02 | -0.02 | 0.01 | -0.00 |
| SHLD20250919P00060000 | 60.00 | 0.05 | 0.10 | 0.06 | 3 | 681 | 39.71% | -0.05 | 0.03 | -0.02 | 0.01 | -0.00 |
| SHLD20250919P00061000 | 61.00 | 0.05 | 0.15 | 0.08 | 2 | 87 | 36.01% | -0.07 | 0.04 | -0.03 | 0.01 | -0.00 |
| SHLD20250919P00062000 | 62.00 | 0.10 | 0.20 | 0.15 | 3 | 68 | 31.42% | -0.09 | 0.06 | -0.03 | 0.02 | -0.00 |
| SHLD20250919P00063000 | 63.00 | 0.15 | 0.25 | 0.20 | 8 | 63 | 28.58% | -0.15 | 0.09 | -0.04 | 0.02 | -0.00 |
| SHLD20250919P00064000 | 64.00 | 0.25 | 0.40 | 0.33 | 11 | 89 | 24.70% | -0.23 | 0.13 | -0.05 | 0.03 | -0.00 |
| SHLD20250919P00065000 | 65.00 | 0.50 | 0.65 | 0.55 | 7 | 18 | 23.54% | -0.38 | 0.18 | -0.06 | 0.03 | -0.00 |
| SHLD20250919P00066000 | 66.00 | 0.90 | 1.15 | 0.99 | 4 | 8 | 22.55% | -0.57 | 0.19 | -0.06 | 0.04 | -0.01 |
| SHLD20250919P00067000 | 67.00 | 1.55 | 1.85 | 0.00 | 0 | 0 | 22.60% | -0.75 | 0.16 | -0.05 | 0.03 | -0.01 |
| SHLD20250919P00068000 | 68.00 | 2.35 | 2.70 | 0.00 | 0 | 0 | 22.42% | -0.88 | 0.11 | -0.03 | 0.02 | -0.01 |
| SHLD20250919P00069000 | 69.00 | 3.20 | 3.70 | 0.00 | 0 | 0 | 26.70% | -0.92 | 0.07 | -0.03 | 0.01 | -0.01 |
| SHLD20250919P00070000 | 70.00 | 4.30 | 4.60 | 0.00 | 0 | 0 | 44.27% | -0.85 | 0.06 | -0.07 | 0.02 | -0.01 |
