Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYI20250919C00043000 | 43.00 | 8.20 | 10.30 | 0.00 | 0 | 0 | 153.98% | 0.85 | 0.02 | -0.19 | 0.02 | 0.01 |
| SPYI20250919C00044000 | 44.00 | 7.20 | 9.30 | 0.00 | 0 | 0 | 141.79% | 0.84 | 0.02 | -0.18 | 0.02 | 0.01 |
| SPYI20250919C00045000 | 45.00 | 6.20 | 8.30 | 0.00 | 0 | 1 | 129.66% | 0.82 | 0.03 | -0.17 | 0.02 | 0.01 |
| SPYI20250919C00046000 | 46.00 | 5.20 | 6.80 | 0.00 | 0 | 3 | 89.83% | 0.86 | 0.03 | -0.10 | 0.02 | 0.01 |
| SPYI20250919C00047000 | 47.00 | 4.20 | 6.30 | 5.25 | 1 | 75 | 105.38% | 0.79 | 0.04 | -0.16 | 0.02 | 0.01 |
| SPYI20250919C00048000 | 48.00 | 3.20 | 5.30 | 0.00 | 0 | 228 | 93.10% | 0.77 | 0.05 | -0.15 | 0.02 | 0.01 |
| SPYI20250919C00049000 | 49.00 | 3.20 | 3.40 | 0.00 | 0 | 10 | 32.49% | 0.93 | 0.06 | -0.02 | 0.01 | 0.01 |
| SPYI20250919C00050000 | 50.00 | 2.15 | 2.45 | 0.00 | 0 | 31 | 28.31% | 0.88 | 0.10 | -0.03 | 0.01 | 0.01 |
| SPYI20250919C00051000 | 51.00 | 1.25 | 1.40 | 1.30 | 25 | 713 | 11.86% | 0.94 | 0.14 | -0.01 | 0.01 | 0.01 |
| SPYI20250919C00052000 | 52.00 | 0.35 | 0.45 | 0.40 | 18 | 2,466 | 6.65% | 0.75 | 0.65 | -0.01 | 0.02 | 0.01 |
| SPYI20250919C00053000 | 53.00 | 0.00 | 0.05 | 0.05 | 110 | 174 | 7.18% | 0.10 | 0.34 | -0.01 | 0.01 | 0.00 |
| SPYI20250919C00054000 | 54.00 | 0.00 | 0.20 | 0.06 | 2 | 5 | 16.73% | 0.09 | 0.13 | -0.01 | 0.01 | 0.00 |
| SPYI20250919C00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 12 | 20.58% | 0.04 | 0.06 | -0.01 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYI20250919P00043000 | 43.00 | 0.00 | 0.05 | 0.00 | 0 | 40 | 66.22% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| SPYI20250919P00044000 | 44.00 | 0.00 | 0.05 | 0.00 | 0 | 90 | 66.24% | -0.03 | 0.01 | -0.02 | 0.00 | -0.00 |
| SPYI20250919P00045000 | 45.00 | 0.00 | 0.10 | 0.00 | 0 | 13 | 58.92% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| SPYI20250919P00046000 | 46.00 | 0.00 | 0.30 | 0.00 | 0 | 153 | 64.83% | -0.07 | 0.03 | -0.04 | 0.01 | -0.00 |
| SPYI20250919P00047000 | 47.00 | 0.00 | 0.10 | 0.00 | 0 | 27 | 39.39% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| SPYI20250919P00048000 | 48.00 | 0.00 | 0.10 | 0.00 | 0 | 238 | 32.76% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| SPYI20250919P00049000 | 49.00 | 0.00 | 0.10 | 0.00 | 0 | 110 | 26.09% | -0.03 | 0.04 | -0.01 | 0.01 | -0.00 |
| SPYI20250919P00050000 | 50.00 | 0.00 | 0.10 | 0.03 | 2 | 792 | 19.29% | -0.04 | 0.07 | -0.01 | 0.01 | -0.00 |
| SPYI20250919P00051000 | 51.00 | 0.00 | 0.05 | 0.04 | 16 | 581 | 12.23% | -0.07 | 0.15 | -0.01 | 0.01 | -0.00 |
| SPYI20250919P00052000 | 52.00 | 0.05 | 0.15 | 0.11 | 307 | 116 | 7.70% | -0.29 | 0.66 | -0.01 | 0.03 | -0.00 |
| SPYI20250919P00053000 | 53.00 | 0.00 | 0.95 | 0.00 | 0 | 3 | 13.62% | -0.79 | 0.37 | -0.03 | 0.02 | -0.00 |
| SPYI20250919P00054000 | 54.00 | 1.55 | 2.00 | 0.00 | 0 | 5 | 22.83% | -0.86 | 0.17 | -0.03 | 0.02 | -0.00 |
| SPYI20250919P00055000 | 55.00 | 2.05 | 2.95 | 0.00 | 0 | 1 | 34.39% | -0.86 | 0.10 | -0.04 | 0.02 | -0.00 |
