Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPR20250919P00025000 | 25.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 289.40% | -0.10 | 0.01 | -0.18 | 0.01 | -0.00 |
| SPR20250919P00030000 | 30.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 197.18% | -0.13 | 0.02 | -0.15 | 0.01 | -0.00 |
| SPR20250919P00033000 | 33.00 | 0.00 | 2.15 | 0.00 | 0 | 35 | 158.00% | -0.18 | 0.03 | -0.14 | 0.02 | -0.00 |
| SPR20250919P00034000 | 34.00 | 0.00 | 1.95 | 0.00 | 0 | 67 | 137.11% | -0.18 | 0.03 | -0.13 | 0.02 | -0.00 |
| SPR20250919P00035000 | 35.00 | 0.00 | 1.00 | 0.00 | 0 | 46 | 93.80% | -0.15 | 0.04 | -0.08 | 0.01 | -0.00 |
| SPR20250919P00036000 | 36.00 | 0.00 | 2.15 | 0.00 | 0 | 73 | 113.00% | -0.23 | 0.04 | -0.12 | 0.02 | -0.00 |
| SPR20250919P00037000 | 37.00 | 0.00 | 0.05 | 0.00 | 0 | 171 | 30.00% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| SPR20250919P00038000 | 38.00 | 0.00 | 0.25 | 0.07 | 5 | 105 | 32.59% | -0.12 | 0.10 | -0.02 | 0.01 | -0.00 |
| SPR20250919P00039000 | 39.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 67.22% | -0.36 | 0.09 | -0.09 | 0.02 | -0.00 |
| SPR20250919P00040000 | 40.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 16.21% | -0.38 | 0.36 | -0.02 | 0.02 | -0.00 |
| SPR20250919P00041000 | 41.00 | 0.00 | 2.60 | 0.25 | 1 | 0 | 36.69% | -0.60 | 0.16 | -0.05 | 0.02 | -0.01 |
| SPR20250919P00042000 | 42.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 11.82% | -0.98 | 0.05 | -0.00 | 0.00 | -0.01 |
| SPR20250919P00043000 | 43.00 | 2.10 | 3.10 | 0.00 | 0 | 0 | 18.14% | -0.98 | 0.03 | -0.00 | 0.00 | -0.01 |
| SPR20250919P00044000 | 44.00 | 3.20 | 5.20 | 0.00 | 0 | 0 | 67.21% | -0.77 | 0.07 | -0.07 | 0.02 | -0.01 |
| SPR20250919P00045000 | 45.00 | 4.10 | 6.40 | 0.00 | 0 | 0 | 82.53% | -0.78 | 0.06 | -0.08 | 0.02 | -0.01 |
| SPR20250919P00046000 | 46.00 | 5.10 | 7.70 | 0.00 | 0 | 0 | 97.51% | -0.78 | 0.05 | -0.10 | 0.02 | -0.01 |
| SPR20250919P00047000 | 47.00 | 6.10 | 8.70 | 0.00 | 0 | 0 | 106.69% | -0.79 | 0.04 | -0.11 | 0.02 | -0.01 |
| SPR20250919P00048000 | 48.00 | 7.10 | 9.70 | 0.00 | 0 | 0 | 115.19% | -0.80 | 0.04 | -0.11 | 0.02 | -0.01 |
| SPR20250919P00049000 | 49.00 | 8.10 | 10.70 | 0.00 | 0 | 0 | 126.70% | -0.80 | 0.03 | -0.12 | 0.02 | -0.01 |
| SPR20250919P00050000 | 50.00 | 9.10 | 11.70 | 0.00 | 0 | 0 | 131.73% | -0.82 | 0.03 | -0.12 | 0.02 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPR20250919C00025000 | 25.00 | 15.20 | 17.40 | 0.00 | 0 | 0 | 276.86% | 0.91 | 0.01 | -0.17 | 0.01 | 0.00 |
| SPR20250919C00030000 | 30.00 | 10.30 | 12.60 | 0.00 | 0 | 0 | 205.95% | 0.86 | 0.02 | -0.17 | 0.01 | 0.00 |
| SPR20250919C00033000 | 33.00 | 7.20 | 9.50 | 0.00 | 0 | 0 | 153.35% | 0.83 | 0.03 | -0.14 | 0.02 | 0.00 |
| SPR20250919C00034000 | 34.00 | 6.20 | 8.60 | 0.00 | 0 | 0 | 141.64% | 0.81 | 0.03 | -0.14 | 0.02 | 0.00 |
| SPR20250919C00035000 | 35.00 | 5.40 | 7.00 | 0.00 | 0 | 10 | 115.33% | 0.81 | 0.04 | -0.12 | 0.02 | 0.00 |
| SPR20250919C00036000 | 36.00 | 4.40 | 6.60 | 0.00 | 0 | 3 | 117.27% | 0.76 | 0.04 | -0.13 | 0.02 | 0.00 |
| SPR20250919C00037000 | 37.00 | 3.50 | 3.80 | 3.55 | 5 | 169 | 53.61% | 0.88 | 0.08 | -0.05 | 0.01 | 0.00 |
| SPR20250919C00038000 | 38.00 | 2.55 | 4.10 | 0.00 | 0 | 4 | 38.35% | 0.89 | 0.12 | -0.04 | 0.01 | 0.00 |
| SPR20250919C00039000 | 39.00 | 1.35 | 2.05 | 0.00 | 0 | 0 | 39.89% | 0.73 | 0.15 | -0.05 | 0.02 | 0.00 |
| SPR20250919C00040000 | 40.00 | 0.00 | 1.20 | 0.00 | 0 | 16 | 14.58% | 0.74 | 0.56 | -0.03 | 0.02 | 0.00 |
| SPR20250919C00041000 | 41.00 | 0.00 | 1.10 | 0.00 | 0 | 19 | 32.96% | 0.39 | 0.19 | -0.05 | 0.02 | 0.00 |
| SPR20250919C00042000 | 42.00 | 0.00 | 0.25 | 0.00 | 0 | 4 | 21.36% | 0.12 | 0.15 | -0.01 | 0.01 | 0.00 |
| SPR20250919C00043000 | 43.00 | 0.00 | 0.80 | 0.00 | 0 | 1 | 51.02% | 0.22 | 0.09 | -0.05 | 0.02 | 0.00 |
| SPR20250919C00044000 | 44.00 | 0.00 | 0.90 | 0.00 | 0 | 5 | 63.97% | 0.21 | 0.07 | -0.06 | 0.02 | 0.00 |
| SPR20250919C00045000 | 45.00 | 0.00 | 0.50 | 0.00 | 0 | 5 | 60.62% | 0.14 | 0.06 | -0.05 | 0.01 | 0.00 |
| SPR20250919C00046000 | 46.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 115.90% | 0.26 | 0.04 | -0.14 | 0.02 | 0.00 |
| SPR20250919C00047000 | 47.00 | 0.00 | 1.20 | 0.00 | 0 | 77 | 100.25% | 0.19 | 0.04 | -0.09 | 0.02 | 0.00 |
| SPR20250919C00048000 | 48.00 | 0.00 | 2.15 | 0.00 | 0 | 52 | 134.99% | 0.24 | 0.04 | -0.15 | 0.02 | 0.00 |
| SPR20250919C00049000 | 49.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 143.76% | 0.23 | 0.03 | -0.15 | 0.02 | 0.00 |
| SPR20250919C00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 55 | 152.21% | 0.22 | 0.03 | -0.16 | 0.02 | 0.00 |
