Utgång
Calls
för September 11, 2025
Puts
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ISPY20250919C00035000 | 35.00 | 7.50 | 11.00 | 0.00 | 0 | 0 | 220.25% | 0.81 | 0.02 | -0.25 | 0.02 | 0.00 |
| ISPY20250919C00036000 | 36.00 | 6.50 | 10.00 | 0.00 | 0 | 0 | 204.03% | 0.80 | 0.02 | -0.24 | 0.02 | 0.00 |
| ISPY20250919C00037000 | 37.00 | 5.50 | 9.00 | 0.00 | 0 | 0 | 188.00% | 0.78 | 0.02 | -0.23 | 0.02 | 0.00 |
| ISPY20250919C00038000 | 38.00 | 4.50 | 8.00 | 0.00 | 0 | 0 | 172.09% | 0.76 | 0.03 | -0.22 | 0.02 | 0.00 |
| ISPY20250919C00039000 | 39.00 | 3.50 | 7.00 | 0.00 | 0 | 0 | 156.23% | 0.74 | 0.03 | -0.21 | 0.02 | 0.00 |
| ISPY20250919C00040000 | 40.00 | 2.60 | 6.00 | 0.00 | 0 | 0 | 140.30% | 0.72 | 0.04 | -0.20 | 0.02 | 0.00 |
| ISPY20250919C00041000 | 41.00 | 1.60 | 5.00 | 0.00 | 0 | 1 | 124.20% | 0.69 | 0.04 | -0.18 | 0.02 | 0.00 |
| ISPY20250919C00042000 | 42.00 | 0.55 | 4.00 | 0.00 | 0 | 0 | 107.74% | 0.66 | 0.05 | -0.17 | 0.02 | 0.00 |
| ISPY20250919C00043000 | 43.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 27.13% | 0.79 | 0.19 | -0.04 | 0.02 | 0.00 |
| ISPY20250919C00044000 | 44.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 36.63% | 0.55 | 0.17 | -0.06 | 0.03 | 0.00 |
| ISPY20250919C00045000 | 45.00 | 0.00 | 0.90 | 0.00 | 0 | 29 | 29.49% | 0.36 | 0.20 | -0.05 | 0.02 | 0.00 |
| ISPY20250919C00046000 | 46.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 42.13% | 0.28 | 0.12 | -0.06 | 0.02 | 0.00 |
| ISPY20250919C00047000 | 47.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 54.36% | 0.24 | 0.09 | -0.07 | 0.02 | 0.00 |
| ISPY20250919C00048000 | 48.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 63.11% | 0.20 | 0.07 | -0.07 | 0.02 | 0.00 |
| ISPY20250919C00049000 | 49.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 72.39% | 0.18 | 0.06 | -0.08 | 0.02 | 0.00 |
| ISPY20250919C00050000 | 50.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 81.12% | 0.17 | 0.05 | -0.08 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ISPY20250919P00035000 | 35.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 133.18% | -0.10 | 0.02 | -0.09 | 0.01 | -0.00 |
| ISPY20250919P00036000 | 36.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 121.15% | -0.11 | 0.02 | -0.09 | 0.01 | -0.00 |
| ISPY20250919P00037000 | 37.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 109.25% | -0.12 | 0.03 | -0.09 | 0.01 | -0.00 |
| ISPY20250919P00038000 | 38.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 97.42% | -0.13 | 0.03 | -0.08 | 0.01 | -0.00 |
| ISPY20250919P00039000 | 39.00 | 0.00 | 0.90 | 0.00 | 0 | 3 | 85.62% | -0.15 | 0.04 | -0.08 | 0.02 | -0.00 |
| ISPY20250919P00040000 | 40.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 73.75% | -0.17 | 0.05 | -0.08 | 0.02 | -0.00 |
| ISPY20250919P00041000 | 41.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 28.14% | -0.03 | 0.04 | -0.01 | 0.01 | -0.00 |
| ISPY20250919P00042000 | 42.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 33.92% | -0.15 | 0.10 | -0.03 | 0.02 | -0.00 |
| ISPY20250919P00043000 | 43.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 37.16% | -0.30 | 0.14 | -0.05 | 0.02 | -0.00 |
| ISPY20250919P00044000 | 44.00 | 0.00 | 1.90 | 0.00 | 0 | 1 | 40.17% | -0.46 | 0.15 | -0.07 | 0.03 | -0.00 |
| ISPY20250919P00045000 | 45.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 29.86% | -0.64 | 0.19 | -0.05 | 0.02 | -0.01 |
| ISPY20250919P00046000 | 46.00 | 0.05 | 3.50 | 0.00 | 0 | 0 | 93.80% | -0.58 | 0.06 | -0.15 | 0.03 | -0.01 |
| ISPY20250919P00047000 | 47.00 | 1.05 | 4.50 | 0.00 | 0 | 0 | 107.30% | -0.62 | 0.05 | -0.17 | 0.02 | -0.01 |
| ISPY20250919P00048000 | 48.00 | 2.05 | 5.50 | 0.00 | 0 | 0 | 119.70% | -0.64 | 0.05 | -0.19 | 0.02 | -0.01 |
| ISPY20250919P00049000 | 49.00 | 3.00 | 6.50 | 0.00 | 0 | 0 | 131.26% | -0.66 | 0.04 | -0.20 | 0.02 | -0.01 |
| ISPY20250919P00050000 | 50.00 | 4.00 | 7.50 | 0.00 | 0 | 0 | 142.12% | -0.68 | 0.04 | -0.21 | 0.02 | -0.01 |
