Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPY20250911C00640000 | 640.00 | 11.42 | 11.57 | 11.48 | 59 | 576 | 16.70% | 0.90 | 0.02 | -0.31 | 0.09 | 0.03 |
| SPY20250911C00641000 | 641.00 | 10.48 | 10.62 | 10.34 | 29 | 36 | 16.12% | 0.88 | 0.03 | -0.34 | 0.10 | 0.03 |
| SPY20250911C00642000 | 642.00 | 9.54 | 9.68 | 9.60 | 119 | 139 | 15.61% | 0.86 | 0.03 | -0.39 | 0.11 | 0.03 |
| SPY20250911C00643000 | 643.00 | 8.62 | 8.76 | 8.36 | 53 | 282 | 15.09% | 0.84 | 0.03 | -0.43 | 0.12 | 0.03 |
| SPY20250911C00644000 | 644.00 | 7.71 | 7.84 | 7.46 | 89 | 331 | 14.61% | 0.81 | 0.04 | -0.48 | 0.14 | 0.03 |
| SPY20250911C00645000 | 645.00 | 6.83 | 6.95 | 6.60 | 544 | 1,315 | 14.16% | 0.77 | 0.04 | -0.53 | 0.15 | 0.03 |
| SPY20250911C00646000 | 646.00 | 5.97 | 6.06 | 5.97 | 356 | 1,053 | 13.67% | 0.73 | 0.05 | -0.58 | 0.16 | 0.03 |
| SPY20250911C00647000 | 647.00 | 5.15 | 5.23 | 5.19 | 1,559 | 822 | 13.26% | 0.69 | 0.05 | -0.62 | 0.17 | 0.02 |
| SPY20250911C00648000 | 648.00 | 4.36 | 4.44 | 4.39 | 8,012 | 1,695 | 12.82% | 0.63 | 0.06 | -0.66 | 0.18 | 0.02 |
| SPY20250911C00649000 | 649.00 | 3.63 | 3.68 | 3.68 | 11,203 | 822 | 12.43% | 0.57 | 0.06 | -0.67 | 0.19 | 0.02 |
| SPY20250911C00650000 | 650.00 | 2.96 | 2.99 | 2.96 | 12,476 | 1,978 | 12.02% | 0.51 | 0.07 | -0.67 | 0.19 | 0.02 |
| SPY20250911C00651000 | 651.00 | 2.33 | 2.37 | 2.35 | 4,015 | 842 | 11.64% | 0.44 | 0.07 | -0.64 | 0.19 | 0.02 |
| SPY20250911C00652000 | 652.00 | 1.79 | 1.81 | 1.79 | 4,553 | 1,186 | 11.28% | 0.37 | 0.07 | -0.58 | 0.18 | 0.01 |
| SPY20250911C00653000 | 653.00 | 1.32 | 1.34 | 1.31 | 3,499 | 2,530 | 10.92% | 0.29 | 0.06 | -0.49 | 0.17 | 0.01 |
| SPY20250911C00654000 | 654.00 | 0.94 | 0.96 | 0.94 | 4,025 | 1,506 | 10.65% | 0.23 | 0.06 | -0.40 | 0.15 | 0.01 |
| SPY20250911C00655000 | 655.00 | 0.64 | 0.65 | 0.64 | 2,709 | 3,699 | 10.38% | 0.17 | 0.05 | -0.30 | 0.13 | 0.01 |
| SPY20250911C00656000 | 656.00 | 0.42 | 0.44 | 0.42 | 3,741 | 1,395 | 10.20% | 0.12 | 0.04 | -0.22 | 0.10 | 0.00 |
| SPY20250911C00657000 | 657.00 | 0.27 | 0.28 | 0.28 | 1,524 | 1,336 | 10.04% | 0.08 | 0.03 | -0.14 | 0.08 | 0.00 |
| SPY20250911C00658000 | 658.00 | 0.17 | 0.18 | 0.17 | 652 | 1,394 | 9.95% | 0.05 | 0.02 | -0.09 | 0.06 | 0.00 |
| SPY20250911C00659000 | 659.00 | 0.10 | 0.11 | 0.11 | 1,340 | 1,547 | 10.05% | 0.03 | 0.02 | -0.06 | 0.04 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPY20250911P00640000 | 640.00 | 0.33 | 0.34 | 0.34 | 8,992 | 2,571 | 16.64% | -0.10 | 0.02 | -0.31 | 0.09 | -0.00 |
| SPY20250911P00641000 | 641.00 | 0.38 | 0.39 | 0.39 | 1,090 | 754 | 16.06% | -0.12 | 0.03 | -0.34 | 0.10 | -0.00 |
| SPY20250911P00642000 | 642.00 | 0.44 | 0.45 | 0.46 | 2,520 | 720 | 15.55% | -0.14 | 0.03 | -0.38 | 0.11 | -0.00 |
| SPY20250911P00643000 | 643.00 | 0.51 | 0.52 | 0.53 | 2,213 | 448 | 15.08% | -0.17 | 0.03 | -0.43 | 0.12 | -0.01 |
| SPY20250911P00644000 | 644.00 | 0.61 | 0.62 | 0.62 | 2,685 | 987 | 14.60% | -0.19 | 0.04 | -0.48 | 0.14 | -0.01 |
| SPY20250911P00645000 | 645.00 | 0.72 | 0.73 | 0.74 | 6,183 | 4,483 | 14.12% | -0.23 | 0.04 | -0.53 | 0.15 | -0.01 |
| SPY20250911P00646000 | 646.00 | 0.86 | 0.87 | 0.88 | 4,263 | 1,341 | 13.69% | -0.27 | 0.05 | -0.58 | 0.16 | -0.01 |
| SPY20250911P00647000 | 647.00 | 1.02 | 1.04 | 1.03 | 6,775 | 1,276 | 13.24% | -0.32 | 0.06 | -0.63 | 0.17 | -0.01 |
| SPY20250911P00648000 | 648.00 | 1.24 | 1.25 | 1.25 | 15,233 | 1,535 | 12.80% | -0.37 | 0.06 | -0.66 | 0.18 | -0.01 |
| SPY20250911P00649000 | 649.00 | 1.49 | 1.50 | 1.50 | 10,945 | 1,193 | 12.37% | -0.43 | 0.07 | -0.68 | 0.19 | -0.01 |
| SPY20250911P00650000 | 650.00 | 1.80 | 1.82 | 1.84 | 5,197 | 338 | 11.96% | -0.49 | 0.07 | -0.67 | 0.19 | -0.02 |
| SPY20250911P00651000 | 651.00 | 2.18 | 2.20 | 2.20 | 1,375 | 382 | 11.55% | -0.57 | 0.07 | -0.64 | 0.19 | -0.02 |
| SPY20250911P00652000 | 652.00 | 2.63 | 2.66 | 2.62 | 558 | 240 | 11.17% | -0.64 | 0.07 | -0.58 | 0.18 | -0.02 |
| SPY20250911P00653000 | 653.00 | 3.14 | 3.19 | 3.62 | 224 | 94 | 10.79% | -0.71 | 0.07 | -0.49 | 0.17 | -0.02 |
| SPY20250911P00654000 | 654.00 | 3.74 | 3.82 | 4.35 | 209 | 94 | 10.45% | -0.78 | 0.06 | -0.40 | 0.14 | -0.02 |
| SPY20250911P00655000 | 655.00 | 4.44 | 4.54 | 4.66 | 101 | 113 | 10.13% | -0.85 | 0.05 | -0.30 | 0.12 | -0.02 |
| SPY20250911P00656000 | 656.00 | 5.21 | 5.33 | 6.10 | 166 | 32 | 9.78% | -0.90 | 0.04 | -0.20 | 0.09 | -0.02 |
| SPY20250911P00657000 | 657.00 | 6.06 | 6.19 | 7.25 | 4 | 10 | 9.27% | -0.95 | 0.03 | -0.12 | 0.05 | -0.01 |
| SPY20250911P00658000 | 658.00 | 6.95 | 7.10 | 7.90 | 3 | 14 | 10.61% | -0.95 | 0.03 | -0.13 | 0.06 | -0.01 |
| SPY20250911P00659000 | 659.00 | 7.91 | 8.07 | 8.82 | 4 | 0 | 11.38% | -0.96 | 0.02 | -0.12 | 0.05 | -0.01 |
