Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYD20250919C00035000 | 35.00 | 7.80 | 11.90 | 0.00 | 0 | 0 | 104.79% | 0.96 | 0.01 | -0.03 | 0.01 | 0.01 |
| SPYD20250919C00036000 | 36.00 | 8.50 | 9.00 | 8.75 | 4 | 5 | 61.66% | 1.00 | 0.00 | -0.00 | 0.00 | 0.01 |
| SPYD20250919C00037000 | 37.00 | 5.80 | 9.90 | 0.00 | 0 | 0 | 84.59% | 0.95 | 0.02 | -0.03 | 0.01 | 0.01 |
| SPYD20250919C00038000 | 38.00 | 6.50 | 7.00 | 6.50 | 4 | 11 | 45.74% | 1.00 | 0.00 | -0.00 | 0.00 | 0.01 |
| SPYD20250919C00039000 | 39.00 | 4.50 | 7.20 | 0.00 | 0 | 1 | 64.93% | 0.94 | 0.03 | -0.03 | 0.01 | 0.01 |
| SPYD20250919C00040000 | 40.00 | 3.50 | 6.90 | 0.00 | 0 | 29 | 84.84% | 0.84 | 0.05 | -0.09 | 0.01 | 0.01 |
| SPYD20250919C00041000 | 41.00 | 2.55 | 5.20 | 0.00 | 0 | 15 | 48.08% | 0.91 | 0.05 | -0.03 | 0.01 | 0.01 |
| SPYD20250919C00042000 | 42.00 | 1.60 | 4.30 | 0.00 | 0 | 25 | 43.73% | 0.86 | 0.08 | -0.04 | 0.01 | 0.01 |
| SPYD20250919C00043000 | 43.00 | 1.55 | 2.00 | 2.08 | 1 | 254 | 35.20% | 0.80 | 0.13 | -0.04 | 0.02 | 0.01 |
| SPYD20250919C00044000 | 44.00 | 0.65 | 1.00 | 0.87 | 15 | 257 | 11.23% | 0.86 | 0.32 | -0.01 | 0.01 | 0.01 |
| SPYD20250919C00045000 | 45.00 | 0.05 | 0.20 | 0.00 | 0 | 482 | 9.17% | 0.34 | 0.64 | -0.02 | 0.02 | 0.00 |
| SPYD20250919C00046000 | 46.00 | 0.00 | 0.10 | 0.05 | 1 | 99 | 15.82% | 0.11 | 0.19 | -0.01 | 0.01 | 0.00 |
| SPYD20250919C00047000 | 47.00 | 0.00 | 0.05 | 0.00 | 0 | 106 | 20.94% | 0.05 | 0.08 | -0.01 | 0.01 | 0.00 |
| SPYD20250919C00048000 | 48.00 | 0.00 | 0.20 | 0.00 | 0 | 19 | 37.59% | 0.10 | 0.07 | -0.03 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYD20250919P00035000 | 35.00 | 0.00 | 1.30 | 0.00 | 0 | 5 | 164.87% | -0.12 | 0.02 | -0.14 | 0.01 | -0.00 |
| SPYD20250919P00036000 | 36.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 82.49% | -0.03 | 0.01 | -0.02 | 0.00 | -0.00 |
| SPYD20250919P00037000 | 37.00 | 0.00 | 0.40 | 0.00 | 0 | 8 | 97.71% | -0.07 | 0.02 | -0.06 | 0.01 | -0.00 |
| SPYD20250919P00038000 | 38.00 | 0.00 | 0.10 | 0.00 | 0 | 63 | 64.81% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| SPYD20250919P00039000 | 39.00 | 0.00 | 1.35 | 0.00 | 0 | 2 | 112.41% | -0.17 | 0.04 | -0.13 | 0.02 | -0.00 |
| SPYD20250919P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 84 | 41.95% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| SPYD20250919P00041000 | 41.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 85.22% | -0.21 | 0.05 | -0.11 | 0.02 | -0.00 |
| SPYD20250919P00042000 | 42.00 | 0.00 | 0.20 | 0.00 | 0 | 242 | 35.54% | -0.10 | 0.08 | -0.03 | 0.01 | -0.00 |
| SPYD20250919P00043000 | 43.00 | 0.00 | 0.10 | 0.00 | 0 | 28 | 21.00% | -0.08 | 0.12 | -0.01 | 0.01 | -0.00 |
| SPYD20250919P00044000 | 44.00 | 0.05 | 0.15 | 0.04 | 2 | 39 | 14.49% | -0.20 | 0.31 | -0.02 | 0.02 | -0.00 |
| SPYD20250919P00045000 | 45.00 | 0.25 | 0.60 | 0.00 | 0 | 27 | 10.05% | -0.67 | 0.62 | -0.02 | 0.02 | -0.00 |
| SPYD20250919P00046000 | 46.00 | 0.05 | 3.30 | 0.00 | 0 | 5 | 36.37% | -0.70 | 0.16 | -0.06 | 0.02 | -0.00 |
| SPYD20250919P00047000 | 47.00 | 0.85 | 3.50 | 0.00 | 0 | 0 | 86.41% | -0.64 | 0.07 | -0.15 | 0.02 | -0.01 |
| SPYD20250919P00048000 | 48.00 | 1.80 | 4.50 | 0.00 | 0 | 0 | 99.52% | -0.67 | 0.06 | -0.16 | 0.02 | -0.01 |
