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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SYY20250919P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 13 | 96.10% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SYY20250919P00060000 | 60.00 | 0.00 | 0.50 | 0.00 | 0 | 73 | 83.66% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| SYY20250919P00062500 | 62.50 | 0.00 | 0.30 | 0.00 | 0 | 8 | 73.61% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| SYY20250919P00065000 | 65.00 | 0.00 | 0.50 | 0.00 | 0 | 390 | 63.83% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| SYY20250919P00067500 | 67.50 | 0.00 | 0.30 | 0.00 | 0 | 348 | 54.28% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| SYY20250919P00070000 | 70.00 | 0.00 | 0.25 | 0.00 | 0 | 520 | 44.91% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| SYY20250919P00072500 | 72.50 | 0.00 | 0.10 | 0.00 | 0 | 274 | 62.00% | -0.13 | 0.03 | -0.09 | 0.03 | -0.00 |
| SYY20250919P00075000 | 75.00 | 0.00 | 0.35 | 0.05 | 17 | 178 | 26.39% | -0.04 | 0.02 | -0.01 | 0.01 | -0.00 |
| SYY20250919P00077500 | 77.50 | 0.00 | 0.20 | 0.13 | 3 | 640 | 21.01% | -0.10 | 0.06 | -0.02 | 0.02 | -0.00 |
| SYY20250919P00080000 | 80.00 | 0.45 | 0.70 | 0.60 | 2 | 485 | 18.27% | -0.33 | 0.15 | -0.05 | 0.05 | -0.01 |
| SYY20250919P00082500 | 82.50 | 1.80 | 2.05 | 0.00 | 0 | 163 | 17.36% | -0.73 | 0.15 | -0.04 | 0.04 | -0.01 |
| SYY20250919P00085000 | 85.00 | 2.45 | 6.20 | 0.00 | 0 | 0 | 19.11% | -0.96 | 0.06 | -0.02 | 0.01 | -0.01 |
| SYY20250919P00087500 | 87.50 | 5.30 | 8.70 | 0.00 | 0 | 10 | 27.58% | -0.97 | 0.03 | -0.02 | 0.01 | -0.01 |
| SYY20250919P00090000 | 90.00 | 7.20 | 11.20 | 0.00 | 0 | 0 | 35.37% | -0.98 | 0.02 | -0.02 | 0.01 | -0.01 |
| SYY20250919P00095000 | 95.00 | 12.20 | 16.20 | 0.00 | 0 | 0 | 65.76% | -0.92 | 0.02 | -0.06 | 0.02 | -0.01 |
| SYY20250919P00100000 | 100.00 | 18.00 | 20.10 | 0.00 | 0 | 0 | 62.54% | -0.99 | 0.01 | -0.02 | 0.00 | -0.01 |
| SYY20250919P00105000 | 105.00 | 22.60 | 25.10 | 0.00 | 0 | 0 | 132.60% | -0.86 | 0.01 | -0.20 | 0.03 | -0.02 |
| SYY20250919P00110000 | 110.00 | 27.80 | 30.10 | 0.00 | 0 | 0 | 148.38% | -0.87 | 0.01 | -0.21 | 0.03 | -0.02 |
| SYY20250919P00115000 | 115.00 | 32.20 | 35.20 | 0.00 | 0 | 0 | 139.47% | -0.92 | 0.01 | -0.13 | 0.02 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SYY20250919C00055000 | 55.00 | 25.00 | 27.50 | 0.00 | 0 | 1 | 128.14% | 0.97 | 0.00 | -0.05 | 0.01 | 0.01 |
| SYY20250919C00060000 | 60.00 | 20.00 | 22.10 | 0.00 | 0 | 0 | 153.90% | 0.90 | 0.01 | -0.17 | 0.02 | 0.01 |
| SYY20250919C00062500 | 62.50 | 17.50 | 20.00 | 0.00 | 0 | 1 | 90.43% | 0.96 | 0.01 | -0.04 | 0.01 | 0.02 |
| SYY20250919C00065000 | 65.00 | 15.60 | 17.20 | 0.00 | 0 | 5 | 73.82% | 0.97 | 0.01 | -0.03 | 0.01 | 0.02 |
| SYY20250919C00067500 | 67.50 | 11.70 | 15.50 | 0.00 | 0 | 28 | 70.90% | 0.95 | 0.01 | -0.05 | 0.01 | 0.02 |
| SYY20250919C00070000 | 70.00 | 10.90 | 11.10 | 0.00 | 0 | 742 | 39.74% | 0.99 | 0.01 | -0.01 | 0.00 | 0.02 |
| SYY20250919C00072500 | 72.50 | 8.40 | 8.60 | 8.80 | 1 | 266 | 29.28% | 0.99 | 0.01 | -0.00 | 0.00 | 0.02 |
| SYY20250919C00075000 | 75.00 | 5.90 | 6.10 | 5.60 | 2 | 572 | 20.56% | 0.99 | 0.01 | -0.00 | 0.00 | 0.02 |
| SYY20250919C00077500 | 77.50 | 3.50 | 4.00 | 3.70 | 4 | 521 | 20.18% | 0.91 | 0.06 | -0.02 | 0.02 | 0.02 |
| SYY20250919C00080000 | 80.00 | 1.45 | 1.65 | 1.25 | 10 | 3,321 | 18.43% | 0.68 | 0.14 | -0.04 | 0.05 | 0.01 |
| SYY20250919C00082500 | 82.50 | 0.20 | 0.45 | 0.40 | 3 | 5,160 | 16.29% | 0.27 | 0.15 | -0.04 | 0.04 | 0.01 |
| SYY20250919C00085000 | 85.00 | 0.00 | 0.20 | 0.05 | 20 | 4,000 | 17.29% | 0.05 | 0.05 | -0.01 | 0.02 | 0.00 |
| SYY20250919C00087500 | 87.50 | 0.00 | 0.20 | 0.00 | 0 | 434 | 29.13% | 0.06 | 0.03 | -0.02 | 0.02 | 0.00 |
| SYY20250919C00090000 | 90.00 | 0.00 | 0.50 | 0.00 | 0 | 96 | 45.72% | 0.09 | 0.03 | -0.05 | 0.02 | 0.00 |
| SYY20250919C00095000 | 95.00 | 0.00 | 0.20 | 0.00 | 0 | 40 | 52.23% | 0.04 | 0.01 | -0.03 | 0.01 | 0.00 |
| SYY20250919C00100000 | 100.00 | 0.00 | 1.50 | 0.00 | 0 | 27 | 96.95% | 0.11 | 0.01 | -0.12 | 0.03 | 0.00 |
| SYY20250919C00105000 | 105.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 125.27% | 0.13 | 0.01 | -0.17 | 0.03 | 0.00 |
| SYY20250919C00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 144.23% | 0.13 | 0.01 | -0.19 | 0.03 | 0.00 |
| SYY20250919C00115000 | 115.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 154.62% | 0.11 | 0.01 | -0.19 | 0.03 | 0.00 |
