Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPTM20250919P00069000 | 69.00 | 0.00 | 0.25 | 0.00 | 0 | 8 | 46.62% | -0.05 | 0.02 | -0.03 | 0.01 | -0.00 |
| SPTM20250919P00070000 | 70.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 42.50% | -0.05 | 0.02 | -0.03 | 0.01 | -0.00 |
| SPTM20250919P00071000 | 71.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 38.37% | -0.06 | 0.02 | -0.03 | 0.02 | -0.00 |
| SPTM20250919P00072000 | 72.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 34.24% | -0.06 | 0.03 | -0.02 | 0.02 | -0.00 |
| SPTM20250919P00073000 | 73.00 | 0.00 | 0.25 | 0.00 | 0 | 2 | 30.08% | -0.07 | 0.03 | -0.02 | 0.02 | -0.00 |
| SPTM20250919P00074000 | 74.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 25.87% | -0.08 | 0.04 | -0.02 | 0.02 | -0.00 |
| SPTM20250919P00075000 | 75.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 22.66% | -0.10 | 0.06 | -0.02 | 0.02 | -0.00 |
| SPTM20250919P00076000 | 76.00 | 0.00 | 0.35 | 0.00 | 0 | 10 | 18.99% | -0.13 | 0.08 | -0.03 | 0.03 | -0.00 |
| SPTM20250919P00077000 | 77.00 | 0.05 | 0.45 | 0.00 | 0 | 20 | 16.14% | -0.20 | 0.13 | -0.03 | 0.04 | -0.00 |
| SPTM20250919P00078000 | 78.00 | 0.05 | 0.70 | 0.00 | 0 | 6 | 14.48% | -0.34 | 0.19 | -0.03 | 0.05 | -0.01 |
| SPTM20250919P00079000 | 79.00 | 0.45 | 1.05 | 0.00 | 0 | 0 | 11.73% | -0.56 | 0.26 | -0.03 | 0.05 | -0.01 |
| SPTM20250919P00080000 | 80.00 | 0.85 | 1.90 | 0.00 | 0 | 0 | 11.46% | -0.80 | 0.21 | -0.02 | 0.04 | -0.01 |
| SPTM20250919P00081000 | 81.00 | 1.80 | 2.95 | 0.00 | 0 | 0 | 12.04% | -0.95 | 0.13 | -0.02 | 0.02 | -0.01 |
| SPTM20250919P00082000 | 82.00 | 2.75 | 3.80 | 0.00 | 0 | 0 | 15.73% | -0.96 | 0.08 | -0.02 | 0.01 | -0.01 |
| SPTM20250919P00083000 | 83.00 | 3.80 | 5.00 | 0.00 | 0 | 0 | 21.23% | -0.94 | 0.06 | -0.02 | 0.02 | -0.01 |
| SPTM20250919P00084000 | 84.00 | 4.90 | 5.80 | 0.00 | 0 | 0 | 41.17% | -0.81 | 0.05 | -0.07 | 0.04 | -0.01 |
| SPTM20250919P00085000 | 85.00 | 5.90 | 6.90 | 0.00 | 0 | 0 | 28.20% | -0.95 | 0.04 | -0.02 | 0.01 | -0.01 |
| SPTM20250919P00086000 | 86.00 | 6.60 | 7.80 | 0.00 | 0 | 0 | 50.09% | -0.84 | 0.04 | -0.08 | 0.03 | -0.01 |
| SPTM20250919P00087000 | 87.00 | 7.60 | 8.80 | 0.00 | 0 | 0 | 54.29% | -0.85 | 0.03 | -0.08 | 0.03 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPTM20250919C00069000 | 69.00 | 9.10 | 10.30 | 0.00 | 0 | 1 | 65.36% | 0.89 | 0.02 | -0.07 | 0.03 | 0.02 |
| SPTM20250919C00070000 | 70.00 | 8.10 | 9.10 | 0.00 | 0 | 2 | 51.96% | 0.91 | 0.02 | -0.05 | 0.02 | 0.02 |
| SPTM20250919C00071000 | 71.00 | 7.50 | 8.20 | 0.00 | 0 | 2 | 51.24% | 0.89 | 0.03 | -0.06 | 0.03 | 0.02 |
| SPTM20250919C00072000 | 72.00 | 6.30 | 7.20 | 0.00 | 0 | 0 | 42.37% | 0.90 | 0.03 | -0.05 | 0.02 | 0.02 |
| SPTM20250919C00073000 | 73.00 | 5.50 | 6.20 | 0.00 | 0 | 7 | 28.05% | 0.94 | 0.03 | -0.02 | 0.02 | 0.02 |
| SPTM20250919C00074000 | 74.00 | 4.50 | 5.30 | 0.00 | 0 | 1 | 32.64% | 0.87 | 0.05 | -0.04 | 0.03 | 0.02 |
| SPTM20250919C00075000 | 75.00 | 3.50 | 4.20 | 0.00 | 0 | 25 | 33.47% | 0.81 | 0.06 | -0.06 | 0.04 | 0.02 |
| SPTM20250919C00076000 | 76.00 | 2.40 | 3.40 | 0.00 | 0 | 168 | 15.60% | 0.91 | 0.08 | -0.01 | 0.02 | 0.02 |
| SPTM20250919C00077000 | 77.00 | 1.65 | 2.50 | 0.00 | 0 | 1 | 12.93% | 0.85 | 0.13 | -0.02 | 0.03 | 0.02 |
| SPTM20250919C00078000 | 78.00 | 0.75 | 1.65 | 0.00 | 0 | 43 | 12.74% | 0.68 | 0.20 | -0.03 | 0.05 | 0.02 |
| SPTM20250919C00079000 | 79.00 | 0.20 | 0.80 | 0.00 | 0 | 0 | 11.19% | 0.46 | 0.26 | -0.03 | 0.05 | 0.01 |
| SPTM20250919C00080000 | 80.00 | 0.00 | 0.45 | 0.00 | 0 | 11 | 11.86% | 0.24 | 0.19 | -0.02 | 0.04 | 0.01 |
| SPTM20250919C00081000 | 81.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 13.94% | 0.13 | 0.11 | -0.02 | 0.03 | 0.00 |
| SPTM20250919C00082000 | 82.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 17.05% | 0.09 | 0.07 | -0.02 | 0.02 | 0.00 |
| SPTM20250919C00083000 | 83.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 20.81% | 0.08 | 0.05 | -0.02 | 0.02 | 0.00 |
| SPTM20250919C00084000 | 84.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 24.39% | 0.07 | 0.04 | -0.02 | 0.02 | 0.00 |
| SPTM20250919C00085000 | 85.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 27.82% | 0.06 | 0.03 | -0.02 | 0.02 | 0.00 |
| SPTM20250919C00086000 | 86.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 31.13% | 0.06 | 0.03 | -0.02 | 0.02 | 0.00 |
| SPTM20250919C00087000 | 87.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 34.34% | 0.05 | 0.02 | -0.02 | 0.02 | 0.00 |
| SPTM20250919C00088000 | 88.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 37.45% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| SPTM20250919C00089000 | 89.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 40.48% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
