Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYH20250919P00044000 | 44.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 90.32% | -0.09 | 0.02 | -0.06 | 0.01 | -0.00 |
| SPYH20250919P00045000 | 45.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 82.66% | -0.09 | 0.02 | -0.06 | 0.02 | -0.00 |
| SPYH20250919P00046000 | 46.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 75.05% | -0.10 | 0.02 | -0.06 | 0.02 | -0.00 |
| SPYH20250919P00047000 | 47.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 67.47% | -0.11 | 0.03 | -0.05 | 0.02 | -0.00 |
| SPYH20250919P00048000 | 48.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 59.88% | -0.12 | 0.04 | -0.05 | 0.02 | -0.00 |
| SPYH20250919P00049000 | 49.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 52.25% | -0.14 | 0.04 | -0.05 | 0.02 | -0.00 |
| SPYH20250919P00050000 | 50.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 44.51% | -0.16 | 0.06 | -0.05 | 0.02 | -0.00 |
| SPYH20250919P00051000 | 51.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 37.59% | -0.19 | 0.08 | -0.04 | 0.03 | -0.00 |
| SPYH20250919P00052000 | 52.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 30.09% | -0.24 | 0.11 | -0.04 | 0.03 | -0.00 |
| SPYH20250919P00053000 | 53.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 22.40% | -0.32 | 0.17 | -0.03 | 0.03 | -0.01 |
| SPYH20250919P00054000 | 54.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 21.65% | -0.51 | 0.20 | -0.04 | 0.04 | -0.01 |
| SPYH20250919P00055000 | 55.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 12.72% | -0.81 | 0.23 | -0.01 | 0.03 | -0.01 |
| SPYH20250919P00056000 | 56.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 60.82% | -0.62 | 0.07 | -0.10 | 0.04 | -0.01 |
| SPYH20250919P00057000 | 57.00 | 0.50 | 4.50 | 0.00 | 0 | 0 | 69.98% | -0.65 | 0.06 | -0.11 | 0.03 | -0.01 |
| SPYH20250919P00058000 | 58.00 | 1.50 | 5.50 | 0.00 | 0 | 0 | 14.18% | -1.00 | 0.00 | 0.00 | 0.00 | -0.02 |
| SPYH20250919P00059000 | 59.00 | 2.50 | 6.50 | 0.00 | 0 | 0 | 86.41% | -0.70 | 0.04 | -0.13 | 0.03 | -0.01 |
| SPYH20250919P00060000 | 60.00 | 3.50 | 7.50 | 0.00 | 0 | 0 | 93.92% | -0.71 | 0.04 | -0.14 | 0.03 | -0.01 |
| SPYH20250919P00061000 | 61.00 | 4.50 | 8.50 | 0.00 | 0 | 0 | 101.07% | -0.73 | 0.03 | -0.14 | 0.03 | -0.01 |
| SPYH20250919P00062000 | 62.00 | 5.50 | 9.50 | 0.00 | 0 | 0 | 107.90% | -0.74 | 0.03 | -0.15 | 0.03 | -0.01 |
| SPYH20250919P00063000 | 63.00 | 6.50 | 10.50 | 0.00 | 0 | 0 | 114.45% | -0.75 | 0.03 | -0.15 | 0.03 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYH20250919C00044000 | 44.00 | 8.60 | 12.60 | 0.00 | 0 | 0 | 64.30% | 0.97 | 0.01 | -0.02 | 0.01 | 0.01 |
| SPYH20250919C00045000 | 45.00 | 7.60 | 11.60 | 0.00 | 0 | 0 | 58.24% | 0.97 | 0.01 | -0.02 | 0.01 | 0.01 |
| SPYH20250919C00046000 | 46.00 | 6.60 | 10.60 | 0.00 | 0 | 0 | 52.24% | 0.97 | 0.02 | -0.02 | 0.01 | 0.01 |
| SPYH20250919C00047000 | 47.00 | 5.60 | 9.60 | 0.00 | 0 | 0 | 46.30% | 0.96 | 0.02 | -0.02 | 0.01 | 0.01 |
| SPYH20250919C00048000 | 48.00 | 4.60 | 8.60 | 0.00 | 0 | 0 | 40.39% | 0.96 | 0.03 | -0.02 | 0.01 | 0.01 |
| SPYH20250919C00049000 | 49.00 | 3.60 | 7.60 | 0.00 | 0 | 0 | 34.49% | 0.95 | 0.03 | -0.01 | 0.01 | 0.01 |
| SPYH20250919C00050000 | 50.00 | 2.65 | 6.60 | 0.00 | 0 | 0 | 30.71% | 0.93 | 0.05 | -0.02 | 0.01 | 0.01 |
| SPYH20250919C00051000 | 51.00 | 1.65 | 5.60 | 0.00 | 0 | 0 | 24.39% | 0.91 | 0.07 | -0.02 | 0.02 | 0.01 |
| SPYH20250919C00052000 | 52.00 | 0.75 | 4.60 | 0.00 | 0 | 0 | 20.41% | 0.85 | 0.12 | -0.02 | 0.02 | 0.01 |
| SPYH20250919C00053000 | 53.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 17.89% | 0.72 | 0.20 | -0.03 | 0.03 | 0.01 |
| SPYH20250919C00054000 | 54.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 23.08% | 0.49 | 0.18 | -0.04 | 0.04 | 0.01 |
| SPYH20250919C00055000 | 55.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 20.46% | 0.30 | 0.18 | -0.03 | 0.03 | 0.00 |
| SPYH20250919C00056000 | 56.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 28.55% | 0.23 | 0.11 | -0.04 | 0.03 | 0.00 |
| SPYH20250919C00057000 | 57.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 35.77% | 0.20 | 0.08 | -0.04 | 0.03 | 0.00 |
| SPYH20250919C00058000 | 58.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 42.41% | 0.17 | 0.06 | -0.05 | 0.02 | 0.00 |
| SPYH20250919C00059000 | 59.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 48.64% | 0.15 | 0.05 | -0.05 | 0.02 | 0.00 |
| SPYH20250919C00060000 | 60.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 54.55% | 0.14 | 0.04 | -0.05 | 0.02 | 0.00 |
| SPYH20250919C00061000 | 61.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 60.18% | 0.13 | 0.04 | -0.05 | 0.02 | 0.00 |
| SPYH20250919C00062000 | 62.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 65.58% | 0.12 | 0.03 | -0.06 | 0.02 | 0.00 |
| SPYH20250919C00063000 | 63.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 70.77% | 0.12 | 0.03 | -0.06 | 0.02 | 0.00 |
