Utgång
Puts
för September 15, 2025
Calls
för September 15, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPXU20250919P00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 55 | 174.58% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| SPXU20250919P00010500 | 10.50 | 0.00 | 0.20 | 0.00 | 0 | 0 | 204.55% | -0.07 | 0.04 | -0.05 | 0.00 | -0.00 |
| SPXU20250919P00011000 | 11.00 | 0.00 | 0.40 | 0.00 | 0 | 10 | 218.43% | -0.12 | 0.06 | -0.08 | 0.00 | -0.00 |
| SPXU20250919P00011500 | 11.50 | 0.00 | 0.60 | 0.00 | 0 | 0 | 226.57% | -0.16 | 0.07 | -0.10 | 0.00 | -0.00 |
| SPXU20250919P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 207.87% | -0.20 | 0.09 | -0.11 | 0.00 | -0.00 |
| SPXU20250919P00012500 | 12.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 175.95% | -0.23 | 0.11 | -0.10 | 0.00 | -0.00 |
| SPXU20250919P00013000 | 13.00 | 0.00 | 0.05 | 0.00 | 0 | 182 | 53.83% | -0.07 | 0.17 | -0.01 | 0.00 | -0.00 |
| SPXU20250919P00013500 | 13.50 | 0.00 | 0.10 | 0.03 | 27 | 3 | 34.22% | -0.10 | 0.35 | -0.01 | 0.00 | -0.00 |
| SPXU20250919P00014000 | 14.00 | 0.15 | 0.20 | 0.17 | 100 | 32,363 | 39.12% | -0.41 | 0.67 | -0.03 | 0.01 | -0.00 |
| SPXU20250919P00014500 | 14.50 | 0.50 | 0.55 | 0.52 | 39 | 187 | 44.96% | -0.70 | 0.52 | -0.03 | 0.01 | -0.00 |
| SPXU20250919P00015000 | 15.00 | 0.95 | 1.00 | 0.95 | 1 | 505 | 57.12% | -0.83 | 0.29 | -0.03 | 0.00 | -0.00 |
| SPXU20250919P00015500 | 15.50 | 1.35 | 1.65 | 1.38 | 12 | 45 | 90.62% | -0.82 | 0.19 | -0.04 | 0.00 | -0.00 |
| SPXU20250919P00016000 | 16.00 | 1.80 | 2.00 | 1.95 | 13 | 234 | 93.93% | -0.89 | 0.14 | -0.03 | 0.00 | -0.00 |
| SPXU20250919P00016500 | 16.50 | 2.30 | 2.65 | 0.00 | 0 | 0 | 119.15% | -0.88 | 0.11 | -0.04 | 0.00 | -0.00 |
| SPXU20250919P00017000 | 17.00 | 2.90 | 3.00 | 2.86 | 2 | 882 | 98.46% | -0.96 | 0.06 | -0.01 | 0.00 | -0.00 |
| SPXU20250919P00017500 | 17.50 | 3.20 | 3.70 | 0.00 | 0 | 0 | 139.62% | -0.92 | 0.07 | -0.04 | 0.00 | -0.00 |
| SPXU20250919P00018000 | 18.00 | 3.90 | 4.00 | 0.00 | 0 | 3,948 | 122.74% | -0.96 | 0.04 | -0.01 | 0.00 | -0.00 |
| SPXU20250919P00018500 | 18.50 | 2.30 | 6.50 | 0.00 | 0 | 0 | 134.10% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| SPXU20250919P00019000 | 19.00 | 4.60 | 5.00 | 0.00 | 0 | 85 | 144.99% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPXU20250919C00010000 | 10.00 | 4.00 | 4.20 | 0.00 | 0 | 78 | 178.37% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| SPXU20250919C00010500 | 10.50 | 1.50 | 5.70 | 0.00 | 0 | 0 | 720.07% | 0.78 | 0.03 | -0.42 | 0.00 | 0.00 |
| SPXU20250919C00011000 | 11.00 | 1.25 | 5.20 | 0.00 | 0 | 0 | 665.03% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPXU20250919C00011500 | 11.50 | 2.15 | 3.20 | 0.00 | 0 | 0 | 144.53% | 0.92 | 0.07 | -0.04 | 0.00 | 0.00 |
| SPXU20250919C00012000 | 12.00 | 1.30 | 2.95 | 0.00 | 0 | 0 | 121.01% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPXU20250919C00012500 | 12.50 | 1.55 | 1.70 | 0.00 | 0 | 176 | 97.69% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPXU20250919C00013000 | 13.00 | 1.05 | 1.15 | 1.15 | 1 | 453 | 46.31% | 0.96 | 0.14 | -0.01 | 0.00 | 0.00 |
| SPXU20250919C00013500 | 13.50 | 0.55 | 0.65 | 0.65 | 11 | 20 | 35.26% | 0.89 | 0.36 | -0.01 | 0.00 | 0.00 |
| SPXU20250919C00014000 | 14.00 | 0.25 | 0.30 | 0.30 | 137 | 2,380 | 39.68% | 0.59 | 0.66 | -0.03 | 0.01 | 0.00 |
| SPXU20250919C00014500 | 14.50 | 0.10 | 0.15 | 0.14 | 231 | 517 | 45.58% | 0.30 | 0.51 | -0.03 | 0.01 | 0.00 |
| SPXU20250919C00015000 | 15.00 | 0.05 | 0.10 | 0.08 | 1,086 | 2,503 | 57.91% | 0.17 | 0.29 | -0.03 | 0.00 | 0.00 |
| SPXU20250919C00015500 | 15.50 | 0.00 | 0.10 | 0.05 | 14 | 210 | 68.85% | 0.11 | 0.18 | -0.02 | 0.00 | 0.00 |
| SPXU20250919C00016000 | 16.00 | 0.00 | 0.05 | 0.04 | 606 | 5,080 | 73.03% | 0.06 | 0.10 | -0.01 | 0.00 | 0.00 |
| SPXU20250919C00016500 | 16.50 | 0.00 | 0.05 | 0.00 | 0 | 338 | 86.86% | 0.05 | 0.08 | -0.01 | 0.00 | 0.00 |
| SPXU20250919C00017000 | 17.00 | 0.00 | 0.05 | 0.00 | 0 | 1,915 | 99.88% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| SPXU20250919C00017500 | 17.50 | 0.00 | 0.15 | 0.00 | 0 | 16 | 140.35% | 0.09 | 0.07 | -0.04 | 0.00 | 0.00 |
| SPXU20250919C00018000 | 18.00 | 0.00 | 0.15 | 0.00 | 0 | 5,520 | 153.86% | 0.08 | 0.06 | -0.04 | 0.00 | 0.00 |
| SPXU20250919C00018500 | 18.50 | 0.00 | 0.55 | 0.00 | 0 | 11 | 247.84% | 0.18 | 0.07 | -0.12 | 0.00 | 0.00 |
| SPXU20250919C00019000 | 19.00 | 0.00 | 0.05 | 0.00 | 0 | 1,832 | 145.90% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
