Utgång
Calls
för September 11, 2025
Puts
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPRY20250919C00002500 | 2.50 | 7.10 | 9.70 | 0.00 | 0 | 0 | 788.25% | 0.98 | 0.01 | -0.06 | 0.00 | 0.00 |
| SPRY20250919C00005000 | 5.00 | 4.60 | 6.10 | 0.00 | 0 | 6 | 380.86% | 0.96 | 0.02 | -0.04 | 0.00 | 0.00 |
| SPRY20250919C00007500 | 7.50 | 2.25 | 5.00 | 0.00 | 0 | 9 | 129.22% | 0.97 | 0.04 | -0.01 | 0.00 | 0.00 |
| SPRY20250919C00010000 | 10.00 | 0.35 | 0.85 | 0.49 | 5 | 729 | 52.43% | 0.68 | 0.46 | -0.02 | 0.01 | 0.00 |
| SPRY20250919C00012500 | 12.50 | 0.00 | 0.55 | 0.00 | 0 | 1,524 | 150.90% | 0.23 | 0.14 | -0.04 | 0.00 | 0.00 |
| SPRY20250919C00015000 | 15.00 | 0.00 | 0.15 | 0.00 | 0 | 3,591 | 161.52% | 0.08 | 0.06 | -0.02 | 0.00 | 0.00 |
| SPRY20250919C00017500 | 17.50 | 0.00 | 0.05 | 0.04 | 24 | 834 | 173.60% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| SPRY20250919C00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 317 | 208.49% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| SPRY20250919C00022500 | 22.50 | 0.00 | 0.75 | 0.00 | 0 | 859 | 396.91% | 0.16 | 0.04 | -0.09 | 0.00 | 0.00 |
| SPRY20250919C00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 431.18% | 0.15 | 0.04 | -0.09 | 0.00 | 0.00 |
| SPRY20250919C00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 20 | 487.91% | 0.14 | 0.03 | -0.10 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPRY20250919P00002500 | 2.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| SPRY20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 13 | 471.36% | -0.08 | 0.02 | -0.07 | 0.00 | -0.00 |
| SPRY20250919P00007500 | 7.50 | 0.00 | 0.25 | 0.00 | 0 | 22 | 176.94% | -0.09 | 0.06 | -0.03 | 0.00 | -0.00 |
| SPRY20250919P00010000 | 10.00 | 0.00 | 0.45 | 0.00 | 0 | 939 | 54.22% | -0.36 | 0.50 | -0.02 | 0.01 | -0.00 |
| SPRY20250919P00012500 | 12.50 | 2.00 | 2.80 | 0.00 | 0 | 483 | 139.17% | -0.83 | 0.15 | -0.04 | 0.00 | -0.00 |
| SPRY20250919P00015000 | 15.00 | 4.70 | 5.00 | 0.00 | 0 | 2,804 | 161.64% | -0.97 | 0.07 | -0.02 | 0.00 | -0.00 |
| SPRY20250919P00017500 | 17.50 | 7.00 | 7.80 | 0.00 | 0 | 117 | 282.07% | -0.87 | 0.06 | -0.06 | 0.00 | -0.00 |
| SPRY20250919P00020000 | 20.00 | 9.40 | 11.70 | 0.00 | 0 | 0 | 493.15% | -0.71 | 0.05 | -0.16 | 0.01 | -0.00 |
| SPRY20250919P00022500 | 22.50 | 11.90 | 13.90 | 0.00 | 0 | 0 | 321.52% | -0.94 | 0.03 | -0.04 | 0.00 | -0.00 |
| SPRY20250919P00025000 | 25.00 | 14.50 | 16.80 | 0.00 | 0 | 0 | 307.39% | -0.98 | 0.02 | -0.02 | 0.00 | -0.00 |
| SPRY20250919P00030000 | 30.00 | 19.50 | 20.70 | 0.00 | 0 | 0 | 355.05% | -0.99 | 0.02 | -0.03 | 0.00 | -0.00 |
