Utgång
Puts
för September 16, 2025
Calls
för September 16, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPUU20250919P00164000 | 164.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 68.19% | -0.12 | 0.02 | -0.33 | 0.03 | -0.00 |
| SPUU20250919P00165000 | 165.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 64.09% | -0.12 | 0.02 | -0.33 | 0.03 | -0.00 |
| SPUU20250919P00166000 | 166.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 59.96% | -0.13 | 0.02 | -0.32 | 0.03 | -0.00 |
| SPUU20250919P00167000 | 167.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 56.49% | -0.14 | 0.02 | -0.32 | 0.04 | -0.00 |
| SPUU20250919P00168000 | 168.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 52.23% | -0.15 | 0.03 | -0.31 | 0.04 | -0.00 |
| SPUU20250919P00169000 | 169.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 49.81% | -0.17 | 0.03 | -0.33 | 0.04 | -0.00 |
| SPUU20250919P00170000 | 170.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 47.64% | -0.19 | 0.04 | -0.35 | 0.04 | -0.00 |
| SPUU20250919P00171000 | 171.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 45.60% | -0.22 | 0.04 | -0.37 | 0.05 | -0.00 |
| SPUU20250919P00172000 | 172.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 43.07% | -0.26 | 0.05 | -0.39 | 0.05 | -0.00 |
| SPUU20250919P00175000 | 175.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 34.82% | -0.40 | 0.07 | -0.39 | 0.06 | -0.01 |
| SPUU20250919P00180000 | 180.00 | 1.80 | 6.00 | 0.00 | 0 | 0 | 19.65% | -0.91 | 0.08 | -0.13 | 0.03 | -0.00 |
| SPUU20250919P00185000 | 185.00 | 6.20 | 10.70 | 0.00 | 0 | 0 | 80.77% | -0.73 | 0.03 | -0.75 | 0.05 | -0.01 |
| SPUU20250919P00190000 | 190.00 | 11.10 | 15.60 | 0.00 | 0 | 0 | 100.44% | -0.78 | 0.02 | -0.82 | 0.05 | -0.01 |
| SPUU20250919P00195000 | 195.00 | 16.10 | 20.80 | 0.00 | 0 | 0 | 124.45% | -0.80 | 0.01 | -0.95 | 0.05 | -0.01 |
| SPUU20250919P00200000 | 200.00 | 21.10 | 25.80 | 0.00 | 0 | 0 | 142.78% | -0.82 | 0.01 | -1.01 | 0.04 | -0.01 |
| SPUU20250919P00205000 | 205.00 | 26.10 | 30.60 | 0.00 | 0 | 0 | 154.86% | -0.84 | 0.01 | -0.98 | 0.04 | -0.01 |
| SPUU20250919P00210000 | 210.00 | 31.10 | 35.60 | 0.00 | 0 | 0 | 170.78% | -0.85 | 0.01 | -1.01 | 0.04 | -0.01 |
| SPUU20250919P00215000 | 215.00 | 36.10 | 40.60 | 0.00 | 0 | 0 | 185.89% | -0.86 | 0.01 | -1.04 | 0.04 | -0.01 |
| SPUU20250919P00220000 | 220.00 | 41.10 | 45.60 | 0.00 | 0 | 0 | 200.30% | -0.87 | 0.01 | -1.07 | 0.03 | -0.01 |
| SPUU20250919P00225000 | 225.00 | 46.10 | 50.70 | 0.00 | 0 | 0 | 217.13% | -0.87 | 0.01 | -1.14 | 0.03 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPUU20250919C00164000 | 164.00 | 10.60 | 15.10 | 0.00 | 0 | 0 | 61.90% | 0.91 | 0.02 | -0.25 | 0.03 | 0.01 |
| SPUU20250919C00165000 | 165.00 | 9.50 | 14.10 | 0.00 | 0 | 1 | 56.19% | 0.91 | 0.02 | -0.22 | 0.03 | 0.01 |
| SPUU20250919C00166000 | 166.00 | 9.30 | 12.20 | 0.00 | 0 | 7 | 50.50% | 0.91 | 0.02 | -0.20 | 0.03 | 0.01 |
| SPUU20250919C00167000 | 167.00 | 8.30 | 11.20 | 0.00 | 0 | 8 | 46.73% | 0.90 | 0.02 | -0.19 | 0.03 | 0.01 |
| SPUU20250919C00168000 | 168.00 | 7.40 | 10.20 | 0.00 | 0 | 20 | 44.61% | 0.89 | 0.03 | -0.21 | 0.03 | 0.01 |
| SPUU20250919C00169000 | 169.00 | 6.40 | 9.30 | 0.00 | 0 | 42 | 42.18% | 0.87 | 0.03 | -0.22 | 0.03 | 0.01 |
| SPUU20250919C00170000 | 170.00 | 5.50 | 8.30 | 0.00 | 0 | 19 | 39.46% | 0.85 | 0.04 | -0.24 | 0.04 | 0.01 |
| SPUU20250919C00171000 | 171.00 | 4.20 | 8.40 | 0.00 | 0 | 0 | 44.39% | 0.78 | 0.04 | -0.35 | 0.05 | 0.01 |
| SPUU20250919C00172000 | 172.00 | 3.30 | 7.50 | 0.00 | 0 | 12 | 41.47% | 0.75 | 0.05 | -0.36 | 0.05 | 0.01 |
| SPUU20250919C00175000 | 175.00 | 1.00 | 4.60 | 0.00 | 0 | 0 | 31.55% | 0.62 | 0.08 | -0.35 | 0.06 | 0.01 |
| SPUU20250919C00180000 | 180.00 | 0.00 | 1.80 | 0.00 | 0 | 1 | 34.79% | 0.27 | 0.06 | -0.32 | 0.05 | 0.00 |
| SPUU20250919C00185000 | 185.00 | 0.00 | 1.10 | 0.00 | 0 | 1 | 47.84% | 0.14 | 0.03 | -0.28 | 0.04 | 0.00 |
| SPUU20250919C00190000 | 190.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 64.37% | 0.11 | 0.02 | -0.29 | 0.03 | 0.00 |
| SPUU20250919C00195000 | 195.00 | 0.00 | 1.05 | 0.00 | 0 | 1 | 80.09% | 0.09 | 0.01 | -0.31 | 0.03 | 0.00 |
| SPUU20250919C00200000 | 200.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 94.73% | 0.08 | 0.01 | -0.33 | 0.02 | 0.00 |
| SPUU20250919C00205000 | 205.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 108.52% | 0.07 | 0.01 | -0.34 | 0.02 | 0.00 |
| SPUU20250919C00210000 | 210.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 121.61% | 0.07 | 0.01 | -0.34 | 0.02 | 0.00 |
| SPUU20250919C00215000 | 215.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 134.10% | 0.06 | 0.01 | -0.35 | 0.02 | 0.00 |
| SPUU20250919C00220000 | 220.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 146.06% | 0.06 | 0.00 | -0.36 | 0.02 | 0.00 |
| SPUU20250919C00225000 | 225.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 157.55% | 0.05 | 0.00 | -0.36 | 0.02 | 0.00 |
