Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPLV20250919P00063000 | 63.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 69.84% | -0.09 | 0.02 | -0.07 | 0.02 | -0.00 |
| SPLV20250919P00064000 | 64.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 59.81% | -0.08 | 0.02 | -0.05 | 0.02 | -0.00 |
| SPLV20250919P00065000 | 65.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 58.21% | -0.10 | 0.03 | -0.06 | 0.02 | -0.00 |
| SPLV20250919P00066000 | 66.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 48.67% | -0.09 | 0.03 | -0.05 | 0.02 | -0.00 |
| SPLV20250919P00067000 | 67.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 48.61% | -0.13 | 0.04 | -0.06 | 0.02 | -0.00 |
| SPLV20250919P00068000 | 68.00 | 0.00 | 0.20 | 0.00 | 0 | 8 | 29.41% | -0.07 | 0.04 | -0.02 | 0.02 | -0.00 |
| SPLV20250919P00069000 | 69.00 | 0.00 | 0.50 | 0.00 | 0 | 16 | 31.56% | -0.14 | 0.06 | -0.04 | 0.03 | -0.00 |
| SPLV20250919P00070000 | 70.00 | 0.00 | 0.15 | 0.00 | 0 | 167 | 17.95% | -0.08 | 0.07 | -0.02 | 0.02 | -0.00 |
| SPLV20250919P00071000 | 71.00 | 0.00 | 0.15 | 0.00 | 0 | 3,011 | 12.87% | -0.11 | 0.13 | -0.01 | 0.02 | -0.00 |
| SPLV20250919P00072000 | 72.00 | 0.10 | 0.25 | 0.18 | 2 | 382 | 11.70% | -0.28 | 0.25 | -0.03 | 0.04 | -0.00 |
| SPLV20250919P00073000 | 73.00 | 0.30 | 0.65 | 0.00 | 0 | 197 | 10.00% | -0.59 | 0.37 | -0.03 | 0.04 | -0.01 |
| SPLV20250919P00074000 | 74.00 | 1.15 | 1.65 | 1.35 | 1 | 724 | 12.65% | -0.83 | 0.23 | -0.03 | 0.03 | -0.01 |
| SPLV20250919P00075000 | 75.00 | 1.95 | 2.60 | 0.00 | 0 | 78 | 25.16% | -0.78 | 0.11 | -0.05 | 0.03 | -0.01 |
| SPLV20250919P00076000 | 76.00 | 2.80 | 3.70 | 0.00 | 0 | 0 | 27.62% | -0.85 | 0.08 | -0.05 | 0.03 | -0.01 |
| SPLV20250919P00077000 | 77.00 | 3.90 | 4.60 | 0.00 | 0 | 0 | 24.66% | -0.95 | 0.06 | -0.02 | 0.01 | -0.01 |
| SPLV20250919P00078000 | 78.00 | 5.00 | 5.60 | 0.00 | 0 | 0 | 41.91% | -0.85 | 0.05 | -0.06 | 0.03 | -0.01 |
| SPLV20250919P00079000 | 79.00 | 6.10 | 6.60 | 0.00 | 0 | 0 | 46.91% | -0.86 | 0.04 | -0.07 | 0.02 | -0.01 |
| SPLV20250919P00080000 | 80.00 | 7.10 | 7.60 | 0.00 | 0 | 1 | 36.60% | -0.96 | 0.03 | -0.03 | 0.01 | -0.01 |
| SPLV20250919P00081000 | 81.00 | 8.10 | 8.60 | 0.00 | 0 | 0 | 51.39% | -0.91 | 0.03 | -0.06 | 0.02 | -0.01 |
| SPLV20250919P00085000 | 85.00 | 12.00 | 12.50 | 0.00 | 0 | 0 | 73.38% | -0.91 | 0.02 | -0.08 | 0.02 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPLV20250919C00063000 | 63.00 | 9.60 | 10.20 | 0.00 | 0 | 1 | 62.02% | 0.94 | 0.02 | -0.05 | 0.01 | 0.01 |
| SPLV20250919C00064000 | 64.00 | 8.50 | 9.20 | 0.00 | 0 | 0 | 56.58% | 0.93 | 0.02 | -0.04 | 0.02 | 0.01 |
| SPLV20250919C00065000 | 65.00 | 7.50 | 8.00 | 0.00 | 0 | 0 | 56.83% | 0.91 | 0.03 | -0.06 | 0.02 | 0.01 |
| SPLV20250919C00066000 | 66.00 | 6.50 | 7.20 | 0.00 | 0 | 0 | 33.80% | 0.97 | 0.02 | -0.01 | 0.01 | 0.02 |
| SPLV20250919C00067000 | 67.00 | 5.50 | 6.30 | 0.00 | 0 | 23 | 40.27% | 0.91 | 0.04 | -0.04 | 0.02 | 0.02 |
| SPLV20250919C00068000 | 68.00 | 4.50 | 5.10 | 0.00 | 0 | 0 | 39.28% | 0.87 | 0.05 | -0.05 | 0.02 | 0.01 |
| SPLV20250919C00069000 | 69.00 | 3.50 | 4.10 | 0.00 | 0 | 2 | 33.27% | 0.85 | 0.06 | -0.05 | 0.03 | 0.01 |
| SPLV20250919C00070000 | 70.00 | 2.55 | 3.00 | 0.00 | 0 | 11 | 13.21% | 0.97 | 0.04 | -0.00 | 0.01 | 0.02 |
| SPLV20250919C00071000 | 71.00 | 1.60 | 2.15 | 0.00 | 0 | 2 | 12.43% | 0.90 | 0.12 | -0.01 | 0.02 | 0.02 |
| SPLV20250919C00072000 | 72.00 | 0.80 | 1.30 | 0.00 | 0 | 12 | 12.17% | 0.72 | 0.24 | -0.03 | 0.04 | 0.01 |
| SPLV20250919C00073000 | 73.00 | 0.25 | 0.50 | 0.36 | 2 | 70 | 9.02% | 0.43 | 0.38 | -0.02 | 0.04 | 0.01 |
| SPLV20250919C00074000 | 74.00 | 0.00 | 0.15 | 0.10 | 1 | 38 | 9.40% | 0.14 | 0.21 | -0.01 | 0.03 | 0.00 |
| SPLV20250919C00075000 | 75.00 | 0.00 | 0.05 | 0.00 | 0 | 1,072 | 11.22% | 0.05 | 0.08 | -0.01 | 0.01 | 0.00 |
| SPLV20250919C00076000 | 76.00 | 0.00 | 0.65 | 0.00 | 0 | 24 | 29.29% | 0.18 | 0.08 | -0.05 | 0.03 | 0.00 |
| SPLV20250919C00077000 | 77.00 | 0.00 | 0.65 | 0.00 | 0 | 9 | 34.73% | 0.16 | 0.06 | -0.05 | 0.03 | 0.00 |
| SPLV20250919C00078000 | 78.00 | 0.00 | 0.65 | 0.00 | 0 | 1,801 | 39.87% | 0.14 | 0.05 | -0.06 | 0.03 | 0.00 |
| SPLV20250919C00079000 | 79.00 | 0.00 | 0.65 | 0.00 | 0 | 12 | 44.77% | 0.13 | 0.04 | -0.06 | 0.02 | 0.00 |
| SPLV20250919C00080000 | 80.00 | 0.00 | 0.05 | 0.00 | 0 | 321 | 29.10% | 0.02 | 0.02 | -0.01 | 0.01 | 0.00 |
| SPLV20250919C00081000 | 81.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 53.98% | 0.11 | 0.03 | -0.06 | 0.02 | 0.00 |
| SPLV20250919C00085000 | 85.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 70.71% | 0.09 | 0.02 | -0.07 | 0.02 | 0.00 |
