Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPSM20250919P00037000 | 37.00 | 0.00 | 0.55 | 0.00 | 0 | 1 | 95.24% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| SPSM20250919P00038000 | 38.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 86.39% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| SPSM20250919P00039000 | 39.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 77.64% | -0.09 | 0.03 | -0.05 | 0.01 | -0.00 |
| SPSM20250919P00040000 | 40.00 | 0.00 | 0.55 | 0.00 | 0 | 58 | 68.93% | -0.10 | 0.03 | -0.04 | 0.01 | -0.00 |
| SPSM20250919P00041000 | 41.00 | 0.00 | 0.05 | 0.00 | 0 | 72 | 35.70% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| SPSM20250919P00042000 | 42.00 | 0.00 | 0.25 | 0.00 | 0 | 21 | 41.23% | -0.08 | 0.05 | -0.02 | 0.01 | -0.00 |
| SPSM20250919P00043000 | 43.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 29.47% | -0.07 | 0.06 | -0.01 | 0.01 | -0.00 |
| SPSM20250919P00044000 | 44.00 | 0.00 | 0.15 | 0.00 | 0 | 19 | 22.22% | -0.09 | 0.09 | -0.01 | 0.01 | -0.00 |
| SPSM20250919P00045000 | 45.00 | 0.00 | 0.35 | 0.00 | 0 | 16 | 19.68% | -0.20 | 0.17 | -0.02 | 0.02 | -0.00 |
| SPSM20250919P00046000 | 46.00 | 0.00 | 0.70 | 0.00 | 0 | 5 | 21.70% | -0.42 | 0.22 | -0.03 | 0.03 | -0.01 |
| SPSM20250919P00047000 | 47.00 | 0.70 | 1.35 | 0.00 | 0 | 0 | 20.88% | -0.65 | 0.22 | -0.03 | 0.03 | -0.01 |
| SPSM20250919P00048000 | 48.00 | 1.40 | 2.10 | 0.00 | 0 | 0 | 21.64% | -0.82 | 0.15 | -0.02 | 0.02 | -0.01 |
| SPSM20250919P00049000 | 49.00 | 2.30 | 3.10 | 0.00 | 0 | 0 | 24.46% | -0.90 | 0.09 | -0.01 | 0.01 | -0.01 |
| SPSM20250919P00050000 | 50.00 | 3.40 | 4.10 | 0.00 | 0 | 0 | 32.76% | -0.91 | 0.06 | -0.02 | 0.01 | -0.01 |
| SPSM20250919P00051000 | 51.00 | 4.30 | 5.10 | 0.00 | 0 | 0 | 42.69% | -0.90 | 0.05 | -0.03 | 0.01 | -0.01 |
| SPSM20250919P00052000 | 52.00 | 5.30 | 6.00 | 0.00 | 0 | 0 | 39.52% | -0.95 | 0.03 | -0.01 | 0.01 | -0.01 |
| SPSM20250919P00053000 | 53.00 | 6.50 | 7.00 | 0.00 | 0 | 0 | 33.81% | -0.99 | 0.01 | -0.00 | 0.00 | -0.00 |
| SPSM20250919P00054000 | 54.00 | 7.30 | 8.10 | 0.00 | 0 | 0 | 55.71% | -0.94 | 0.03 | -0.02 | 0.01 | -0.01 |
| SPSM20250919P00055000 | 55.00 | 8.30 | 9.10 | 0.00 | 0 | 0 | 60.88% | -0.94 | 0.02 | -0.02 | 0.01 | -0.01 |
| SPSM20250919P00060000 | 60.00 | 13.30 | 14.10 | 0.00 | 0 | 0 | 90.42% | -0.94 | 0.02 | -0.04 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPSM20250919C00037000 | 37.00 | 9.00 | 9.80 | 0.00 | 0 | 9 | 66.99% | 0.98 | 0.01 | -0.01 | 0.00 | 0.01 |
| SPSM20250919C00038000 | 38.00 | 8.30 | 8.80 | 0.00 | 0 | 10 | 88.32% | 0.91 | 0.02 | -0.05 | 0.01 | 0.01 |
| SPSM20250919C00039000 | 39.00 | 7.10 | 7.80 | 0.00 | 0 | 1 | 79.36% | 0.90 | 0.03 | -0.05 | 0.01 | 0.01 |
| SPSM20250919C00040000 | 40.00 | 6.00 | 6.80 | 0.00 | 0 | 9 | 63.00% | 0.92 | 0.03 | -0.03 | 0.01 | 0.01 |
| SPSM20250919C00041000 | 41.00 | 5.10 | 5.70 | 0.00 | 0 | 13 | 54.73% | 0.91 | 0.04 | -0.03 | 0.01 | 0.01 |
| SPSM20250919C00042000 | 42.00 | 4.00 | 4.80 | 0.00 | 0 | 30 | 52.68% | 0.86 | 0.05 | -0.04 | 0.02 | 0.01 |
| SPSM20250919C00043000 | 43.00 | 3.00 | 3.80 | 0.00 | 0 | 31 | 26.23% | 0.95 | 0.05 | -0.01 | 0.01 | 0.01 |
| SPSM20250919C00044000 | 44.00 | 2.10 | 2.85 | 0.00 | 0 | 8 | 21.66% | 0.91 | 0.09 | -0.01 | 0.01 | 0.01 |
| SPSM20250919C00045000 | 45.00 | 1.35 | 1.75 | 0.00 | 0 | 106 | 20.42% | 0.79 | 0.17 | -0.02 | 0.02 | 0.01 |
| SPSM20250919C00046000 | 46.00 | 0.30 | 1.05 | 0.75 | 5 | 25 | 20.59% | 0.58 | 0.23 | -0.03 | 0.03 | 0.01 |
| SPSM20250919C00047000 | 47.00 | 0.00 | 0.50 | 0.27 | 11 | 457 | 18.82% | 0.33 | 0.24 | -0.03 | 0.03 | 0.00 |
| SPSM20250919C00048000 | 48.00 | 0.00 | 0.20 | 0.05 | 5 | 2 | 18.45% | 0.14 | 0.15 | -0.01 | 0.02 | 0.00 |
| SPSM20250919C00049000 | 49.00 | 0.00 | 0.30 | 0.00 | 0 | 57 | 21.44% | 0.07 | 0.08 | -0.01 | 0.01 | 0.00 |
| SPSM20250919C00050000 | 50.00 | 0.00 | 0.55 | 0.00 | 0 | 31 | 42.51% | 0.16 | 0.07 | -0.04 | 0.02 | 0.00 |
| SPSM20250919C00051000 | 51.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 35.45% | 0.06 | 0.04 | -0.02 | 0.01 | 0.00 |
| SPSM20250919C00052000 | 52.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 45.73% | 0.08 | 0.04 | -0.02 | 0.01 | 0.00 |
| SPSM20250919C00053000 | 53.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 51.32% | 0.07 | 0.03 | -0.02 | 0.01 | 0.00 |
| SPSM20250919C00054000 | 54.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 56.67% | 0.07 | 0.03 | -0.03 | 0.01 | 0.00 |
| SPSM20250919C00055000 | 55.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 59.09% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| SPSM20250919C00060000 | 60.00 | 0.00 | 0.20 | 0.00 | 0 | 3 | 81.79% | 0.04 | 0.01 | -0.02 | 0.01 | 0.00 |
