Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPXC20250919P00140000 | 140.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 132.31% | -0.05 | 0.00 | -0.22 | 0.02 | -0.00 |
| SPXC20250919P00145000 | 145.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 119.25% | -0.05 | 0.00 | -0.21 | 0.03 | -0.00 |
| SPXC20250919P00150000 | 150.00 | 0.00 | 1.35 | 0.00 | 0 | 2 | 106.47% | -0.06 | 0.00 | -0.21 | 0.03 | -0.00 |
| SPXC20250919P00155000 | 155.00 | 0.00 | 0.40 | 0.00 | 0 | 3 | 73.95% | -0.03 | 0.00 | -0.08 | 0.02 | -0.00 |
| SPXC20250919P00160000 | 160.00 | 0.00 | 1.35 | 0.00 | 0 | 200 | 81.51% | -0.07 | 0.01 | -0.19 | 0.04 | -0.00 |
| SPXC20250919P00165000 | 165.00 | 0.00 | 1.40 | 0.00 | 0 | 1 | 69.83% | -0.08 | 0.01 | -0.19 | 0.04 | -0.00 |
| SPXC20250919P00170000 | 170.00 | 0.00 | 1.40 | 0.00 | 0 | 2 | 57.42% | -0.10 | 0.01 | -0.18 | 0.05 | -0.00 |
| SPXC20250919P00175000 | 175.00 | 0.00 | 1.70 | 0.00 | 0 | 1 | 47.59% | -0.14 | 0.02 | -0.19 | 0.06 | -0.00 |
| SPXC20250919P00180000 | 180.00 | 0.00 | 2.70 | 0.00 | 0 | 13 | 30.47% | -0.16 | 0.03 | -0.14 | 0.06 | -0.00 |
| SPXC20250919P00185000 | 185.00 | 0.05 | 4.10 | 0.00 | 0 | 1 | 28.40% | -0.36 | 0.06 | -0.22 | 0.10 | -0.01 |
| SPXC20250919P00190000 | 190.00 | 2.65 | 6.40 | 0.00 | 0 | 1 | 25.34% | -0.72 | 0.08 | -0.26 | 0.08 | -0.01 |
| SPXC20250919P00195000 | 195.00 | 6.90 | 10.40 | 0.00 | 0 | 0 | 45.44% | -0.77 | 0.04 | -0.35 | 0.08 | -0.01 |
| SPXC20250919P00200000 | 200.00 | 11.70 | 15.20 | 0.00 | 0 | 1 | 68.51% | -0.76 | 0.02 | -0.48 | 0.08 | -0.02 |
| SPXC20250919P00210000 | 210.00 | 21.80 | 25.00 | 0.00 | 0 | 0 | 78.54% | -0.87 | 0.01 | -0.42 | 0.05 | -0.01 |
| SPXC20250919P00220000 | 220.00 | 31.80 | 35.30 | 0.00 | 0 | 0 | 116.67% | -0.84 | 0.01 | -0.62 | 0.06 | -0.02 |
| SPXC20250919P00230000 | 230.00 | 41.70 | 45.30 | 0.00 | 0 | 0 | 125.10% | -0.88 | 0.01 | -0.55 | 0.05 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPXC20250919C00140000 | 140.00 | 44.80 | 48.30 | 0.00 | 0 | 3 | 109.52% | 0.99 | 0.00 | -0.09 | 0.01 | 0.02 |
| SPXC20250919C00145000 | 145.00 | 39.90 | 43.50 | 0.00 | 0 | 1 | 97.93% | 0.98 | 0.00 | -0.09 | 0.01 | 0.03 |
| SPXC20250919C00150000 | 150.00 | 34.90 | 38.50 | 0.00 | 0 | 0 | 92.35% | 0.97 | 0.00 | -0.11 | 0.02 | 0.03 |
| SPXC20250919C00155000 | 155.00 | 29.90 | 33.50 | 0.00 | 0 | 16 | 80.85% | 0.97 | 0.00 | -0.11 | 0.02 | 0.03 |
| SPXC20250919C00160000 | 160.00 | 25.10 | 28.40 | 0.00 | 0 | 1 | 69.56% | 0.97 | 0.01 | -0.10 | 0.02 | 0.03 |
| SPXC20250919C00165000 | 165.00 | 19.90 | 23.50 | 0.00 | 0 | 33 | 58.42% | 0.96 | 0.01 | -0.10 | 0.03 | 0.03 |
| SPXC20250919C00170000 | 170.00 | 15.10 | 18.50 | 0.00 | 0 | 2 | 50.44% | 0.94 | 0.01 | -0.12 | 0.04 | 0.03 |
| SPXC20250919C00175000 | 175.00 | 10.10 | 13.70 | 0.00 | 0 | 4 | 43.30% | 0.90 | 0.02 | -0.15 | 0.05 | 0.03 |
| SPXC20250919C00180000 | 180.00 | 5.80 | 9.30 | 0.00 | 0 | 13 | 40.83% | 0.80 | 0.03 | -0.22 | 0.08 | 0.03 |
| SPXC20250919C00185000 | 185.00 | 1.95 | 5.90 | 0.00 | 0 | 23 | 21.72% | 0.72 | 0.06 | -0.14 | 0.09 | 0.02 |
| SPXC20250919C00190000 | 190.00 | 0.00 | 3.30 | 2.00 | 1 | 87 | 27.47% | 0.41 | 0.05 | -0.20 | 0.10 | 0.01 |
| SPXC20250919C00195000 | 195.00 | 0.00 | 1.80 | 0.95 | 1 | 7 | 23.51% | 0.14 | 0.04 | -0.10 | 0.06 | 0.00 |
| SPXC20250919C00200000 | 200.00 | 0.00 | 1.00 | 0.00 | 0 | 9 | 35.76% | 0.12 | 0.02 | -0.12 | 0.05 | 0.00 |
| SPXC20250919C00210000 | 210.00 | 0.00 | 1.40 | 0.00 | 0 | 7 | 59.67% | 0.10 | 0.01 | -0.19 | 0.05 | 0.00 |
| SPXC20250919C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 86.08% | 0.11 | 0.01 | -0.28 | 0.05 | 0.00 |
| SPXC20250919C00230000 | 230.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 103.18% | 0.09 | 0.01 | -0.30 | 0.04 | 0.00 |
