Utgång
Puts
för September 05, 2025
Calls
för September 05, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPCX20250919P00015000 | 15.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 237.21% | -0.10 | 0.02 | -0.07 | 0.01 | -0.00 |
| SPCX20250919P00016000 | 16.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 213.40% | -0.11 | 0.02 | -0.07 | 0.01 | -0.00 |
| SPCX20250919P00017000 | 17.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 190.84% | -0.12 | 0.02 | -0.07 | 0.01 | -0.00 |
| SPCX20250919P00018000 | 18.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 169.30% | -0.14 | 0.03 | -0.06 | 0.01 | -0.00 |
| SPCX20250919P00019000 | 19.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 148.56% | -0.15 | 0.03 | -0.06 | 0.01 | -0.00 |
| SPCX20250919P00020000 | 20.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 128.42% | -0.17 | 0.04 | -0.06 | 0.01 | -0.00 |
| SPCX20250919P00021000 | 21.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 108.65% | -0.20 | 0.05 | -0.05 | 0.01 | -0.00 |
| SPCX20250919P00022000 | 22.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 88.95% | -0.24 | 0.07 | -0.05 | 0.01 | -0.00 |
| SPCX20250919P00023000 | 23.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 68.85% | -0.29 | 0.10 | -0.04 | 0.02 | -0.00 |
| SPCX20250919P00024000 | 24.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 48.72% | -0.39 | 0.16 | -0.03 | 0.02 | -0.00 |
| SPCX20250919P00025000 | 25.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 33.61% | -0.59 | 0.24 | -0.02 | 0.02 | -0.01 |
| SPCX20250919P00026000 | 26.00 | 0.20 | 2.80 | 0.00 | 0 | 0 | 22.65% | -0.89 | 0.16 | -0.01 | 0.01 | -0.01 |
| SPCX20250919P00027000 | 27.00 | 1.20 | 3.80 | 0.00 | 0 | 0 | 33.20% | -0.92 | 0.09 | -0.01 | 0.01 | -0.01 |
| SPCX20250919P00028000 | 28.00 | 2.20 | 4.80 | 0.00 | 0 | 0 | 42.76% | -0.93 | 0.06 | -0.01 | 0.01 | -0.01 |
| SPCX20250919P00029000 | 29.00 | 3.20 | 5.80 | 0.00 | 0 | 0 | 51.61% | -0.94 | 0.05 | -0.01 | 0.01 | -0.01 |
| SPCX20250919P00030000 | 30.00 | 4.10 | 6.80 | 0.00 | 0 | 0 | 42.76% | -0.99 | 0.01 | -0.00 | 0.00 | -0.00 |
| SPCX20250919P00031000 | 31.00 | 5.10 | 7.80 | 0.00 | 0 | 0 | 49.34% | -0.99 | 0.01 | -0.00 | 0.00 | -0.00 |
| SPCX20250919P00032000 | 32.00 | 6.20 | 8.80 | 0.00 | 0 | 0 | 75.23% | -0.96 | 0.03 | -0.01 | 0.00 | -0.01 |
| SPCX20250919P00033000 | 33.00 | 7.20 | 9.80 | 0.00 | 0 | 0 | 82.34% | -0.96 | 0.02 | -0.01 | 0.00 | -0.01 |
| SPCX20250919P00035000 | 35.00 | 9.20 | 11.80 | 0.00 | 0 | 0 | 95.69% | -0.96 | 0.02 | -0.01 | 0.00 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPCX20250919C00015000 | 15.00 | 8.20 | 10.80 | 0.00 | 0 | 0 | 302.78% | 0.87 | 0.01 | -0.11 | 0.01 | 0.00 |
| SPCX20250919C00016000 | 16.00 | 7.20 | 9.80 | 0.00 | 0 | 0 | 274.36% | 0.86 | 0.02 | -0.11 | 0.01 | 0.00 |
| SPCX20250919C00017000 | 17.00 | 6.20 | 8.90 | 0.00 | 0 | 0 | 256.04% | 0.84 | 0.02 | -0.11 | 0.01 | 0.00 |
| SPCX20250919C00018000 | 18.00 | 5.20 | 7.80 | 0.00 | 0 | 0 | 221.94% | 0.82 | 0.02 | -0.10 | 0.01 | 0.00 |
| SPCX20250919C00019000 | 19.00 | 4.20 | 6.80 | 0.00 | 0 | 0 | 197.40% | 0.80 | 0.03 | -0.09 | 0.01 | 0.00 |
| SPCX20250919C00020000 | 20.00 | 3.20 | 5.80 | 0.00 | 0 | 0 | 173.63% | 0.78 | 0.04 | -0.09 | 0.01 | 0.00 |
| SPCX20250919C00021000 | 21.00 | 2.20 | 4.90 | 0.00 | 0 | 0 | 156.91% | 0.74 | 0.04 | -0.09 | 0.02 | 0.00 |
| SPCX20250919C00022000 | 22.00 | 1.20 | 3.90 | 0.00 | 0 | 1 | 133.42% | 0.71 | 0.05 | -0.08 | 0.02 | 0.00 |
| SPCX20250919C00023000 | 23.00 | 0.25 | 2.85 | 0.00 | 0 | 0 | 106.88% | 0.66 | 0.07 | -0.07 | 0.02 | 0.00 |
| SPCX20250919C00024000 | 24.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 35.06% | 0.64 | 0.22 | -0.02 | 0.02 | 0.00 |
| SPCX20250919C00025000 | 25.00 | 0.00 | 1.35 | 0.00 | 0 | 8 | 45.58% | 0.44 | 0.18 | -0.03 | 0.02 | 0.00 |
| SPCX20250919C00026000 | 26.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 62.98% | 0.34 | 0.12 | -0.04 | 0.02 | 0.00 |
| SPCX20250919C00027000 | 27.00 | 0.00 | 0.30 | 0.00 | 0 | 80 | 43.92% | 0.15 | 0.11 | -0.02 | 0.01 | 0.00 |
| SPCX20250919C00028000 | 28.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 70.15% | 0.19 | 0.08 | -0.03 | 0.01 | 0.00 |
| SPCX20250919C00029000 | 29.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 105.25% | 0.24 | 0.06 | -0.06 | 0.02 | 0.00 |
| SPCX20250919C00030000 | 30.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 116.90% | 0.23 | 0.05 | -0.06 | 0.01 | 0.00 |
| SPCX20250919C00031000 | 31.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 127.74% | 0.21 | 0.05 | -0.06 | 0.01 | 0.00 |
| SPCX20250919C00032000 | 32.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 137.90% | 0.20 | 0.04 | -0.07 | 0.01 | 0.00 |
| SPCX20250919C00033000 | 33.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 147.48% | 0.19 | 0.04 | -0.07 | 0.01 | 0.00 |
| SPCX20250919C00035000 | 35.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 165.18% | 0.18 | 0.03 | -0.07 | 0.01 | 0.00 |
