Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYG20250919P00091000 | 91.00 | 0.00 | 0.20 | 0.00 | 0 | 38 | 37.75% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| SPYG20250919P00092000 | 92.00 | 0.00 | 0.25 | 0.00 | 0 | 109 | 36.17% | -0.05 | 0.02 | -0.03 | 0.02 | -0.00 |
| SPYG20250919P00093000 | 93.00 | 0.00 | 1.10 | 0.00 | 0 | 22 | 48.32% | -0.13 | 0.03 | -0.09 | 0.04 | -0.00 |
| SPYG20250919P00094000 | 94.00 | 0.00 | 1.10 | 0.00 | 0 | 43 | 44.14% | -0.14 | 0.03 | -0.08 | 0.04 | -0.00 |
| SPYG20250919P00095000 | 95.00 | 0.05 | 0.25 | 0.15 | 5 | 61 | 25.10% | -0.06 | 0.03 | -0.02 | 0.02 | -0.00 |
| SPYG20250919P00096000 | 96.00 | 0.00 | 0.15 | 0.13 | 1 | 81 | 21.87% | -0.06 | 0.03 | -0.02 | 0.02 | -0.00 |
| SPYG20250919P00097000 | 97.00 | 0.10 | 0.20 | 0.16 | 8 | 36 | 20.56% | -0.09 | 0.05 | -0.03 | 0.03 | -0.00 |
| SPYG20250919P00098000 | 98.00 | 0.05 | 0.30 | 0.24 | 15 | 57 | 19.85% | -0.15 | 0.07 | -0.04 | 0.04 | -0.00 |
| SPYG20250919P00099000 | 99.00 | 0.25 | 0.40 | 0.34 | 16 | 58 | 17.97% | -0.21 | 0.09 | -0.04 | 0.05 | -0.01 |
| SPYG20250919P00100000 | 100.00 | 0.45 | 0.60 | 0.55 | 19 | 94 | 16.85% | -0.30 | 0.12 | -0.05 | 0.06 | -0.01 |
| SPYG20250919P00105000 | 105.00 | 3.50 | 4.00 | 3.58 | 1 | 15 | 18.55% | -0.88 | 0.07 | -0.03 | 0.03 | -0.01 |
| SPYG20250919P00110000 | 110.00 | 8.20 | 8.90 | 0.00 | 0 | 0 | 41.23% | -0.88 | 0.03 | -0.07 | 0.03 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYG20250919C00091000 | 91.00 | 10.00 | 11.20 | 0.00 | 0 | 32 | 30.72% | 0.98 | 0.01 | -0.01 | 0.01 | 0.02 |
| SPYG20250919C00092000 | 92.00 | 9.10 | 10.20 | 0.00 | 0 | 335 | 38.97% | 0.94 | 0.02 | -0.04 | 0.02 | 0.02 |
| SPYG20250919C00093000 | 93.00 | 8.00 | 9.20 | 0.00 | 0 | 30 | 35.49% | 0.93 | 0.02 | -0.04 | 0.02 | 0.02 |
| SPYG20250919C00094000 | 94.00 | 7.10 | 8.20 | 0.00 | 0 | 135 | 26.70% | 0.96 | 0.02 | -0.02 | 0.02 | 0.02 |
| SPYG20250919C00095000 | 95.00 | 6.10 | 7.10 | 0.00 | 0 | 189 | 26.28% | 0.94 | 0.03 | -0.03 | 0.02 | 0.02 |
| SPYG20250919C00096000 | 96.00 | 5.60 | 6.20 | 5.48 | 7 | 928 | 22.90% | 0.93 | 0.04 | -0.02 | 0.02 | 0.02 |
| SPYG20250919C00097000 | 97.00 | 4.20 | 5.20 | 4.42 | 1 | 55 | 21.30% | 0.90 | 0.05 | -0.03 | 0.03 | 0.02 |
| SPYG20250919C00098000 | 98.00 | 3.70 | 3.90 | 3.30 | 1 | 67 | 19.05% | 0.86 | 0.07 | -0.03 | 0.04 | 0.02 |
| SPYG20250919C00099000 | 99.00 | 2.80 | 3.10 | 2.55 | 3 | 148 | 18.89% | 0.78 | 0.09 | -0.05 | 0.05 | 0.02 |
| SPYG20250919C00100000 | 100.00 | 1.85 | 2.10 | 1.95 | 42 | 366 | 16.76% | 0.70 | 0.12 | -0.05 | 0.06 | 0.02 |
| SPYG20250919C00105000 | 105.00 | 0.00 | 0.05 | 0.04 | 15 | 662 | 11.35% | 0.03 | 0.04 | -0.01 | 0.01 | 0.00 |
| SPYG20250919C00110000 | 110.00 | 0.00 | 0.05 | 0.00 | 0 | 195 | 23.17% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
