Utgång
Calls
för June 04, 2026
Puts
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPXC20260618C00095000 | 95.00 | 139.90 | 142.80 | 0.00 | 0 | 1 | 220.32% | 0.99 | 0.00 | -0.08 | 0.01 | 0.04 |
| SPXC20260618C00100000 | 100.00 | 135.10 | 137.50 | 0.00 | 0 | 1 | 208.20% | 0.99 | 0.00 | -0.07 | 0.01 | 0.04 |
| SPXC20260618C00105000 | 105.00 | 130.10 | 133.10 | 0.00 | 0 | 0 | 217.88% | 0.98 | 0.00 | -0.13 | 0.02 | 0.04 |
| SPXC20260618C00110000 | 110.00 | 125.10 | 127.60 | 0.00 | 0 | 3 | 189.23% | 0.99 | 0.00 | -0.08 | 0.02 | 0.04 |
| SPXC20260618C00115000 | 115.00 | 120.10 | 123.00 | 0.00 | 0 | 1 | 157.35% | 0.99 | 0.00 | -0.03 | 0.01 | 0.04 |
| SPXC20260618C00120000 | 120.00 | 115.10 | 118.00 | 0.00 | 0 | 0 | 186.44% | 0.98 | 0.00 | -0.14 | 0.02 | 0.05 |
| SPXC20260618C00125000 | 125.00 | 110.00 | 113.00 | 0.00 | 0 | 0 | 152.24% | 0.99 | 0.00 | -0.06 | 0.01 | 0.05 |
| SPXC20260618C00130000 | 130.00 | 105.00 | 108.00 | 0.00 | 0 | 2 | 159.80% | 0.98 | 0.00 | -0.11 | 0.02 | 0.05 |
| SPXC20260618C00135000 | 135.00 | 100.00 | 103.20 | 0.00 | 0 | 0 | 158.43% | 0.98 | 0.00 | -0.14 | 0.03 | 0.05 |
| SPXC20260618C00140000 | 140.00 | 95.00 | 98.20 | 0.00 | 0 | 0 | 134.63% | 0.98 | 0.00 | -0.08 | 0.02 | 0.05 |
| SPXC20260618C00145000 | 145.00 | 90.00 | 93.00 | 0.00 | 0 | 0 | 126.21% | 0.98 | 0.00 | -0.08 | 0.02 | 0.05 |
| SPXC20260618C00150000 | 150.00 | 85.20 | 87.70 | 0.00 | 0 | 5 | 120.32% | 0.98 | 0.00 | -0.08 | 0.02 | 0.06 |
| SPXC20260618C00155000 | 155.00 | 80.20 | 83.20 | 0.00 | 0 | 2 | 112.35% | 0.98 | 0.00 | -0.08 | 0.02 | 0.06 |
| SPXC20260618C00160000 | 160.00 | 75.10 | 77.80 | 0.00 | 0 | 5 | 117.61% | 0.96 | 0.00 | -0.14 | 0.04 | 0.06 |
| SPXC20260618C00165000 | 165.00 | 69.00 | 72.90 | 0.00 | 0 | 0 | 100.69% | 0.97 | 0.00 | -0.09 | 0.03 | 0.06 |
| SPXC20260618C00170000 | 170.00 | 65.20 | 68.00 | 0.00 | 0 | 3 | 91.57% | 0.97 | 0.00 | -0.09 | 0.03 | 0.06 |
| SPXC20260618C00175000 | 175.00 | 60.40 | 63.20 | 0.00 | 0 | 1 | 88.82% | 0.96 | 0.00 | -0.10 | 0.04 | 0.06 |
| SPXC20260618C00180000 | 180.00 | 55.30 | 58.00 | 0.00 | 0 | 0 | 81.55% | 0.96 | 0.00 | -0.10 | 0.04 | 0.07 |
| SPXC20260618C00185000 | 185.00 | 50.40 | 53.50 | 0.00 | 0 | 17 | 85.65% | 0.94 | 0.00 | -0.17 | 0.06 | 0.07 |
| SPXC20260618C00190000 | 190.00 | 45.70 | 48.50 | 0.00 | 0 | 3 | 75.44% | 0.94 | 0.00 | -0.14 | 0.06 | 0.07 |
| SPXC20260618C00195000 | 195.00 | 40.80 | 43.60 | 0.00 | 0 | 53 | 74.84% | 0.91 | 0.00 | -0.19 | 0.07 | 0.07 |
| SPXC20260618C00200000 | 200.00 | 36.00 | 39.10 | 33.50 | 2 | 12 | 68.99% | 0.90 | 0.01 | -0.19 | 0.08 | 0.07 |
| SPXC20260618C00210000 | 210.00 | 27.20 | 30.00 | 27.11 | 3 | 35 | 59.35% | 0.85 | 0.01 | -0.22 | 0.11 | 0.07 |
| SPXC20260618C00220000 | 220.00 | 18.40 | 20.80 | 17.55 | 3 | 70 | 56.74% | 0.75 | 0.01 | -0.30 | 0.15 | 0.06 |
| SPXC20260618C00230000 | 230.00 | 12.20 | 13.50 | 11.50 | 7 | 182 | 52.28% | 0.62 | 0.02 | -0.33 | 0.18 | 0.05 |
| SPXC20260618C00240000 | 240.00 | 7.10 | 8.00 | 7.20 | 17 | 61 | 51.07% | 0.45 | 0.02 | -0.34 | 0.18 | 0.04 |
| SPXC20260618C00250000 | 250.00 | 3.60 | 4.90 | 4.00 | 36 | 130 | 49.45% | 0.29 | 0.02 | -0.28 | 0.16 | 0.02 |
| SPXC20260618C00260000 | 260.00 | 2.50 | 3.20 | 2.60 | 15 | 228 | 54.41% | 0.20 | 0.01 | -0.25 | 0.13 | 0.02 |
| SPXC20260618C00270000 | 270.00 | 0.80 | 2.40 | 1.46 | 10 | 145 | 57.63% | 0.13 | 0.01 | -0.20 | 0.10 | 0.01 |
| SPXC20260618C00280000 | 280.00 | 1.10 | 1.45 | 1.45 | 3 | 516 | 64.20% | 0.10 | 0.01 | -0.18 | 0.08 | 0.01 |
| SPXC20260618C00290000 | 290.00 | 0.00 | 3.20 | 0.00 | 0 | 3 | 77.79% | 0.10 | 0.00 | -0.22 | 0.08 | 0.01 |
| SPXC20260618C00300000 | 300.00 | 0.90 | 1.30 | 1.13 | 16 | 65 | 79.69% | 0.07 | 0.00 | -0.18 | 0.06 | 0.01 |
| SPXC20260618C00310000 | 310.00 | 0.00 | 3.10 | 0.00 | 0 | 52 | 94.70% | 0.09 | 0.00 | -0.24 | 0.07 | 0.01 |
| SPXC20260618C00320000 | 320.00 | 0.00 | 2.95 | 0.00 | 0 | 4 | 101.62% | 0.08 | 0.00 | -0.23 | 0.07 | 0.01 |
| SPXC20260618C00330000 | 330.00 | 0.00 | 2.90 | 0.00 | 0 | 3 | 108.81% | 0.07 | 0.00 | -0.24 | 0.06 | 0.01 |
| SPXC20260618C00340000 | 340.00 | 0.00 | 2.85 | 0.00 | 0 | 2 | 115.62% | 0.07 | 0.00 | -0.24 | 0.06 | 0.01 |
| SPXC20260618C00350000 | 350.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 122.07% | 0.06 | 0.00 | -0.24 | 0.06 | 0.01 |
| SPXC20260618C00360000 | 360.00 | 0.05 | 1.50 | 0.44 | 4 | 48 | 115.42% | 0.04 | 0.00 | -0.16 | 0.04 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPXC20260618P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 259.13% | -0.02 | 0.00 | -0.20 | 0.02 | -0.00 |
| SPXC20260618P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 245.84% | -0.02 | 0.00 | -0.20 | 0.02 | -0.00 |
| SPXC20260618P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 233.22% | -0.02 | 0.00 | -0.20 | 0.03 | -0.00 |
| SPXC20260618P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 221.18% | -0.02 | 0.00 | -0.20 | 0.03 | -0.00 |
| SPXC20260618P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 209.69% | -0.03 | 0.00 | -0.20 | 0.03 | -0.00 |
| SPXC20260618P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 198.68% | -0.03 | 0.00 | -0.20 | 0.03 | -0.00 |
| SPXC20260618P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 188.10% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| SPXC20260618P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 177.93% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| SPXC20260618P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 168.12% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| SPXC20260618P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 158.64% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| SPXC20260618P00145000 | 145.00 | 0.00 | 1.15 | 0.00 | 0 | 4 | 128.90% | -0.02 | 0.00 | -0.10 | 0.02 | -0.00 |
| SPXC20260618P00150000 | 150.00 | 0.00 | 1.15 | 0.00 | 0 | 9 | 121.00% | -0.02 | 0.00 | -0.10 | 0.02 | -0.00 |
| SPXC20260618P00155000 | 155.00 | 0.00 | 1.25 | 0.00 | 0 | 5 | 115.28% | -0.02 | 0.00 | -0.10 | 0.03 | -0.00 |
| SPXC20260618P00160000 | 160.00 | 0.00 | 0.95 | 0.00 | 0 | 3 | 101.77% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| SPXC20260618P00165000 | 165.00 | 0.00 | 0.95 | 0.00 | 0 | 7 | 94.73% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| SPXC20260618P00170000 | 170.00 | 0.00 | 1.55 | 0.00 | 0 | 2 | 97.61% | -0.04 | 0.00 | -0.12 | 0.04 | -0.00 |
| SPXC20260618P00175000 | 175.00 | 0.00 | 1.95 | 0.00 | 0 | 1 | 95.18% | -0.05 | 0.00 | -0.15 | 0.04 | -0.00 |
| SPXC20260618P00180000 | 180.00 | 0.00 | 1.95 | 0.00 | 0 | 4 | 87.74% | -0.05 | 0.00 | -0.14 | 0.05 | -0.00 |
| SPXC20260618P00185000 | 185.00 | 0.00 | 1.30 | 0.00 | 0 | 14 | 73.09% | -0.04 | 0.00 | -0.10 | 0.04 | -0.00 |
| SPXC20260618P00190000 | 190.00 | 0.00 | 1.50 | 0.00 | 0 | 3 | 68.68% | -0.05 | 0.00 | -0.11 | 0.05 | -0.00 |
| SPXC20260618P00195000 | 195.00 | 0.00 | 1.95 | 0.00 | 0 | 3 | 67.84% | -0.07 | 0.00 | -0.14 | 0.06 | -0.01 |
| SPXC20260618P00200000 | 200.00 | 0.25 | 2.10 | 0.00 | 0 | 2 | 63.63% | -0.08 | 0.01 | -0.16 | 0.07 | -0.01 |
| SPXC20260618P00210000 | 210.00 | 1.20 | 3.50 | 1.70 | 1 | 1 | 61.05% | -0.15 | 0.01 | -0.24 | 0.11 | -0.01 |
| SPXC20260618P00220000 | 220.00 | 2.65 | 3.70 | 0.00 | 0 | 18 | 49.84% | -0.23 | 0.01 | -0.25 | 0.14 | -0.02 |
| SPXC20260618P00230000 | 230.00 | 5.30 | 6.90 | 6.00 | 4 | 16 | 49.12% | -0.38 | 0.02 | -0.31 | 0.18 | -0.03 |
| SPXC20260618P00240000 | 240.00 | 10.30 | 12.60 | 10.80 | 3 | 1 | 48.21% | -0.56 | 0.02 | -0.32 | 0.18 | -0.04 |
| SPXC20260618P00250000 | 250.00 | 16.80 | 19.40 | 0.00 | 0 | 3 | 45.82% | -0.73 | 0.02 | -0.26 | 0.15 | -0.05 |
| SPXC20260618P00260000 | 260.00 | 24.10 | 27.30 | 0.00 | 0 | 1 | 44.79% | -0.87 | 0.01 | -0.17 | 0.10 | -0.05 |
| SPXC20260618P00270000 | 270.00 | 33.90 | 36.50 | 0.00 | 0 | 11 | 54.20% | -0.90 | 0.01 | -0.17 | 0.08 | -0.05 |
| SPXC20260618P00280000 | 280.00 | 43.20 | 46.00 | 0.00 | 0 | 1 | 52.40% | -0.96 | 0.00 | -0.09 | 0.04 | -0.03 |
| SPXC20260618P00290000 | 290.00 | 52.70 | 56.00 | 57.00 | 1 | 2 | 74.41% | -0.92 | 0.00 | -0.20 | 0.07 | -0.05 |
| SPXC20260618P00300000 | 300.00 | 62.60 | 65.10 | 0.00 | 0 | 0 | 79.93% | -0.94 | 0.00 | -0.18 | 0.06 | -0.05 |
| SPXC20260618P00310000 | 310.00 | 72.80 | 75.00 | 77.00 | 1 | 0 | 88.09% | -0.94 | 0.00 | -0.18 | 0.05 | -0.05 |
| SPXC20260618P00320000 | 320.00 | 82.80 | 85.70 | 0.00 | 0 | 0 | 95.82% | -0.94 | 0.00 | -0.19 | 0.05 | -0.05 |
| SPXC20260618P00330000 | 330.00 | 92.50 | 95.60 | 0.00 | 0 | 2 | 103.19% | -0.95 | 0.00 | -0.19 | 0.05 | -0.05 |
| SPXC20260618P00340000 | 340.00 | 102.40 | 105.50 | 0.00 | 0 | 0 | 107.99% | -0.95 | 0.00 | -0.18 | 0.04 | -0.05 |
| SPXC20260618P00350000 | 350.00 | 112.60 | 115.30 | 117.00 | 1 | 0 | 133.08% | -0.92 | 0.00 | -0.32 | 0.07 | -0.07 |
| SPXC20260618P00360000 | 360.00 | 122.60 | 124.70 | 0.00 | 0 | 0 | 118.43% | -0.96 | 0.00 | -0.17 | 0.04 | -0.05 |
