Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPSC20250919P00085000 | 85.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 103.73% | -0.05 | 0.01 | -0.10 | 0.02 | -0.00 |
| SPSC20250919P00090000 | 90.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 110.29% | -0.11 | 0.01 | -0.19 | 0.03 | -0.00 |
| SPSC20250919P00095000 | 95.00 | 0.00 | 2.40 | 0.00 | 0 | 1 | 91.06% | -0.14 | 0.01 | -0.18 | 0.04 | -0.00 |
| SPSC20250919P00100000 | 100.00 | 0.00 | 2.40 | 0.00 | 0 | 3 | 73.45% | -0.18 | 0.02 | -0.18 | 0.05 | -0.01 |
| SPSC20250919P00105000 | 105.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 53.88% | -0.25 | 0.03 | -0.16 | 0.06 | -0.01 |
| SPSC20250919P00110000 | 110.00 | 0.35 | 4.60 | 2.50 | 6 | 3 | 43.95% | -0.44 | 0.05 | -0.17 | 0.07 | -0.01 |
| SPSC20250919P00115000 | 115.00 | 3.20 | 7.30 | 0.00 | 0 | 5 | 43.93% | -0.69 | 0.05 | -0.16 | 0.06 | -0.01 |
| SPSC20250919P00120000 | 120.00 | 7.40 | 11.30 | 0.00 | 0 | 1 | 47.30% | -0.87 | 0.03 | -0.13 | 0.04 | -0.01 |
| SPSC20250919P00125000 | 125.00 | 12.00 | 16.10 | 0.00 | 0 | 0 | 90.72% | -0.77 | 0.02 | -0.27 | 0.06 | -0.02 |
| SPSC20250919P00130000 | 130.00 | 17.00 | 21.10 | 0.00 | 0 | 1 | 106.81% | -0.80 | 0.02 | -0.29 | 0.05 | -0.02 |
| SPSC20250919P00135000 | 135.00 | 22.10 | 26.10 | 0.00 | 0 | 0 | 119.39% | -0.82 | 0.01 | -0.30 | 0.05 | -0.02 |
| SPSC20250919P00140000 | 140.00 | 27.00 | 31.10 | 0.00 | 0 | 0 | 97.10% | -0.93 | 0.01 | -0.15 | 0.02 | -0.01 |
| SPSC20250919P00145000 | 145.00 | 32.00 | 36.10 | 0.00 | 0 | 0 | 145.41% | -0.85 | 0.01 | -0.33 | 0.04 | -0.02 |
| SPSC20250919P00150000 | 150.00 | 37.00 | 41.10 | 0.00 | 0 | 0 | 164.22% | -0.84 | 0.01 | -0.38 | 0.04 | -0.02 |
| SPSC20250919P00155000 | 155.00 | 42.00 | 46.10 | 0.00 | 0 | 0 | 113.01% | -0.98 | 0.01 | -0.10 | 0.01 | -0.01 |
| SPSC20250919P00160000 | 160.00 | 47.00 | 51.10 | 0.00 | 0 | 0 | 186.35% | -0.86 | 0.01 | -0.40 | 0.04 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPSC20250919C00085000 | 85.00 | 24.20 | 28.10 | 0.00 | 0 | 0 | 146.71% | 0.89 | 0.01 | -0.25 | 0.03 | 0.02 |
| SPSC20250919C00090000 | 90.00 | 19.20 | 23.20 | 0.00 | 0 | 5 | 123.37% | 0.88 | 0.01 | -0.23 | 0.04 | 0.02 |
| SPSC20250919C00095000 | 95.00 | 14.20 | 18.30 | 0.00 | 0 | 0 | 100.58% | 0.85 | 0.01 | -0.22 | 0.04 | 0.02 |
| SPSC20250919C00100000 | 100.00 | 9.50 | 13.50 | 0.00 | 0 | 1 | 83.79% | 0.80 | 0.02 | -0.22 | 0.05 | 0.02 |
| SPSC20250919C00105000 | 105.00 | 5.00 | 8.90 | 0.00 | 0 | 10 | 34.63% | 0.85 | 0.04 | -0.07 | 0.04 | 0.02 |
| SPSC20250919C00110000 | 110.00 | 1.45 | 5.60 | 0.00 | 0 | 16 | 35.20% | 0.58 | 0.06 | -0.13 | 0.07 | 0.02 |
| SPSC20250919C00115000 | 115.00 | 0.00 | 3.10 | 0.00 | 0 | 10 | 42.37% | 0.33 | 0.05 | -0.14 | 0.07 | 0.01 |
| SPSC20250919C00120000 | 120.00 | 0.00 | 2.40 | 0.00 | 0 | 12 | 55.52% | 0.22 | 0.03 | -0.15 | 0.05 | 0.01 |
| SPSC20250919C00125000 | 125.00 | 0.00 | 2.20 | 0.00 | 0 | 4 | 70.39% | 0.17 | 0.02 | -0.16 | 0.05 | 0.00 |
| SPSC20250919C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 84.35% | 0.15 | 0.02 | -0.18 | 0.04 | 0.00 |
| SPSC20250919C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 96.96% | 0.13 | 0.01 | -0.19 | 0.04 | 0.00 |
| SPSC20250919C00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 109.20% | 0.12 | 0.01 | -0.19 | 0.04 | 0.00 |
| SPSC20250919C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 120.64% | 0.11 | 0.01 | -0.20 | 0.03 | 0.00 |
| SPSC20250919C00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 131.40% | 0.10 | 0.01 | -0.21 | 0.03 | 0.00 |
| SPSC20250919C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 141.57% | 0.10 | 0.01 | -0.22 | 0.03 | 0.00 |
| SPSC20250919C00160000 | 160.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 151.22% | 0.09 | 0.01 | -0.22 | 0.03 | 0.00 |
