Utgång
Calls
för September 17, 2025
Puts
för September 17, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPG20250919C00135000 | 135.00 | 44.90 | 48.00 | 0.00 | 0 | 0 | 127.07% | 1.00 | 0.00 | 0.00 | 0.00 | 0.01 |
| SPG20250919C00140000 | 140.00 | 40.30 | 43.00 | 0.00 | 0 | 0 | 211.43% | 0.96 | 0.00 | -0.44 | 0.01 | 0.01 |
| SPG20250919C00145000 | 145.00 | 36.50 | 37.70 | 0.00 | 0 | 1 | 164.13% | 0.97 | 0.00 | -0.22 | 0.01 | 0.01 |
| SPG20250919C00150000 | 150.00 | 31.50 | 32.80 | 0.00 | 0 | 0 | 157.02% | 0.96 | 0.00 | -0.35 | 0.01 | 0.01 |
| SPG20250919C00155000 | 155.00 | 26.50 | 27.30 | 0.00 | 0 | 0 | 131.17% | 0.95 | 0.01 | -0.30 | 0.01 | 0.01 |
| SPG20250919C00160000 | 160.00 | 21.50 | 23.60 | 0.00 | 0 | 2 | 86.03% | 0.98 | 0.00 | -0.08 | 0.01 | 0.01 |
| SPG20250919C00165000 | 165.00 | 16.50 | 17.10 | 0.00 | 0 | 1 | 81.84% | 0.95 | 0.01 | -0.21 | 0.01 | 0.01 |
| SPG20250919C00170000 | 170.00 | 10.90 | 12.10 | 0.00 | 0 | 41 | 71.06% | 0.90 | 0.02 | -0.35 | 0.02 | 0.01 |
| SPG20250919C00175000 | 175.00 | 6.60 | 7.30 | 0.00 | 0 | 15 | 47.61% | 0.86 | 0.03 | -0.32 | 0.03 | 0.01 |
| SPG20250919C00180000 | 180.00 | 2.30 | 2.55 | 2.35 | 240 | 1,067 | 28.45% | 0.69 | 0.09 | -0.37 | 0.05 | 0.01 |
| SPG20250919C00185000 | 185.00 | 0.25 | 0.40 | 0.30 | 108 | 864 | 25.24% | 0.19 | 0.08 | -0.23 | 0.04 | 0.00 |
| SPG20250919C00190000 | 190.00 | 0.00 | 0.20 | 0.15 | 7 | 702 | 41.13% | 0.08 | 0.03 | -0.17 | 0.02 | 0.00 |
| SPG20250919C00195000 | 195.00 | 0.00 | 0.40 | 0.10 | 5 | 87 | 58.93% | 0.06 | 0.01 | -0.17 | 0.02 | 0.00 |
| SPG20250919C00200000 | 200.00 | 0.00 | 0.05 | 0.00 | 0 | 106 | 54.45% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| SPG20250919C00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 49 | 151.85% | 0.11 | 0.01 | -0.84 | 0.03 | 0.00 |
| SPG20250919C00220000 | 220.00 | 0.00 | 1.00 | 0.00 | 0 | 59 | 182.46% | 0.09 | 0.01 | -0.82 | 0.02 | 0.00 |
| SPG20250919C00230000 | 230.00 | 0.00 | 0.85 | 0.00 | 0 | 16 | 180.54% | 0.05 | 0.00 | -0.40 | 0.01 | 0.00 |
| SPG20250919C00240000 | 240.00 | 0.00 | 0.70 | 0.00 | 0 | 3 | 222.45% | 0.06 | 0.00 | -0.60 | 0.02 | 0.00 |
| SPG20250919C00250000 | 250.00 | 0.00 | 0.70 | 0.00 | 0 | 2 | 220.47% | 0.03 | 0.00 | -0.33 | 0.01 | 0.00 |
| SPG20250919C00260000 | 260.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 296.94% | 0.07 | 0.00 | -0.94 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPG20250919P00135000 | 135.00 | 0.00 | 1.50 | 0.00 | 0 | 86 | 255.71% | -0.05 | 0.00 | -0.65 | 0.01 | -0.00 |
| SPG20250919P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 329 | 250.07% | -0.07 | 0.00 | -0.88 | 0.02 | -0.00 |
| SPG20250919P00145000 | 145.00 | 0.00 | 0.05 | 0.02 | 20 | 1,179 | 119.82% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| SPG20250919P00150000 | 150.00 | 0.00 | 0.05 | 0.02 | 1 | 351 | 103.57% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| SPG20250919P00155000 | 155.00 | 0.00 | 0.05 | 0.00 | 0 | 1,216 | 87.65% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| SPG20250919P00160000 | 160.00 | 0.00 | 0.05 | 0.00 | 0 | 575 | 71.99% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| SPG20250919P00165000 | 165.00 | 0.00 | 0.05 | 0.00 | 0 | 808 | 56.51% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| SPG20250919P00170000 | 170.00 | 0.05 | 0.35 | 0.15 | 1 | 376 | 51.04% | -0.04 | 0.01 | -0.09 | 0.01 | -0.00 |
| SPG20250919P00175000 | 175.00 | 0.05 | 0.25 | 0.20 | 2 | 229 | 36.81% | -0.08 | 0.03 | -0.14 | 0.02 | -0.00 |
| SPG20250919P00180000 | 180.00 | 0.60 | 0.85 | 1.49 | 38 | 327 | 27.14% | -0.30 | 0.09 | -0.35 | 0.05 | -0.00 |
| SPG20250919P00185000 | 185.00 | 3.40 | 3.80 | 3.70 | 15 | 104 | 28.09% | -0.79 | 0.08 | -0.28 | 0.04 | -0.01 |
| SPG20250919P00190000 | 190.00 | 8.20 | 9.90 | 0.00 | 0 | 2 | 59.27% | -0.83 | 0.03 | -0.48 | 0.03 | -0.01 |
| SPG20250919P00195000 | 195.00 | 13.10 | 14.90 | 0.00 | 0 | 0 | 67.07% | -0.91 | 0.02 | -0.29 | 0.02 | -0.01 |
| SPG20250919P00200000 | 200.00 | 18.10 | 20.40 | 0.00 | 0 | 0 | 89.94% | -0.92 | 0.01 | -0.37 | 0.02 | -0.01 |
| SPG20250919P00210000 | 210.00 | 26.80 | 30.40 | 0.00 | 0 | 0 | 100.06% | -0.97 | 0.01 | -0.14 | 0.01 | -0.01 |
| SPG20250919P00220000 | 220.00 | 36.60 | 40.40 | 0.00 | 0 | 0 | 137.51% | -0.96 | 0.00 | -0.23 | 0.01 | -0.01 |
| SPG20250919P00230000 | 230.00 | 46.80 | 50.40 | 0.00 | 0 | 0 | 163.25% | -0.97 | 0.00 | -0.23 | 0.01 | -0.01 |
| SPG20250919P00240000 | 240.00 | 56.70 | 60.20 | 0.00 | 0 | 0 | 187.24% | -0.97 | 0.00 | -0.23 | 0.01 | -0.01 |
| SPG20250919P00250000 | 250.00 | 66.70 | 70.40 | 0.00 | 0 | 0 | 194.67% | -0.98 | 0.00 | -0.14 | 0.01 | -0.01 |
| SPG20250919P00260000 | 260.00 | 76.90 | 80.40 | 0.00 | 0 | 0 | 231.01% | -0.98 | 0.00 | -0.24 | 0.01 | -0.01 |
