Utløpsdato
Calls
for markedsdato September 10, 2025
Puts
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPY20250912C00642000 | 642.00 | 10.81 | 10.92 | 11.00 | 245 | 1,327 | 18.88% | 0.86 | 0.02 | -0.46 | 0.11 | 0.03 |
| SPY20250912C00643000 | 643.00 | 9.88 | 9.99 | 9.90 | 422 | 2,524 | 18.15% | 0.85 | 0.03 | -0.49 | 0.12 | 0.03 |
| SPY20250912C00644000 | 644.00 | 8.96 | 9.07 | 9.45 | 292 | 3,395 | 17.52% | 0.83 | 0.03 | -0.52 | 0.13 | 0.03 |
| SPY20250912C00645000 | 645.00 | 8.06 | 8.16 | 8.10 | 1,497 | 6,581 | 16.92% | 0.80 | 0.03 | -0.57 | 0.14 | 0.03 |
| SPY20250912C00646000 | 646.00 | 7.18 | 7.27 | 7.20 | 1,367 | 6,528 | 16.29% | 0.78 | 0.04 | -0.61 | 0.15 | 0.03 |
| SPY20250912C00647000 | 647.00 | 6.33 | 6.40 | 6.45 | 1,520 | 4,078 | 15.71% | 0.74 | 0.04 | -0.65 | 0.16 | 0.03 |
| SPY20250912C00648000 | 648.00 | 5.50 | 5.57 | 5.55 | 1,332 | 4,838 | 15.12% | 0.71 | 0.05 | -0.69 | 0.17 | 0.03 |
| SPY20250912C00649000 | 649.00 | 4.70 | 4.76 | 4.76 | 3,013 | 6,803 | 14.57% | 0.66 | 0.05 | -0.72 | 0.18 | 0.02 |
| SPY20250912C00650000 | 650.00 | 3.95 | 3.99 | 3.95 | 7,995 | 16,027 | 14.00% | 0.62 | 0.06 | -0.73 | 0.19 | 0.02 |
| SPY20250912C00651000 | 651.00 | 3.24 | 3.28 | 3.25 | 12,556 | 5,812 | 13.44% | 0.56 | 0.06 | -0.74 | 0.19 | 0.02 |
| SPY20250912C00652000 | 652.00 | 2.60 | 2.62 | 2.59 | 22,874 | 21,760 | 12.91% | 0.50 | 0.06 | -0.72 | 0.19 | 0.02 |
| SPY20250912C00653000 | 653.00 | 2.02 | 2.04 | 2.04 | 26,327 | 6,698 | 12.41% | 0.43 | 0.06 | -0.68 | 0.19 | 0.02 |
| SPY20250912C00654000 | 654.00 | 1.52 | 1.54 | 1.53 | 24,475 | 5,816 | 11.97% | 0.37 | 0.06 | -0.61 | 0.18 | 0.01 |
| SPY20250912C00655000 | 655.00 | 1.11 | 1.13 | 1.13 | 28,678 | 9,149 | 11.59% | 0.30 | 0.06 | -0.53 | 0.17 | 0.01 |
| SPY20250912C00656000 | 656.00 | 0.78 | 0.80 | 0.79 | 16,377 | 5,833 | 11.24% | 0.23 | 0.06 | -0.43 | 0.15 | 0.01 |
| SPY20250912C00657000 | 657.00 | 0.54 | 0.55 | 0.55 | 10,466 | 6,591 | 11.01% | 0.18 | 0.05 | -0.34 | 0.13 | 0.01 |
| SPY20250912C00658000 | 658.00 | 0.36 | 0.37 | 0.37 | 7,628 | 4,269 | 10.78% | 0.13 | 0.04 | -0.24 | 0.11 | 0.00 |
| SPY20250912C00659000 | 659.00 | 0.23 | 0.24 | 0.24 | 6,740 | 3,732 | 10.60% | 0.09 | 0.03 | -0.17 | 0.08 | 0.00 |
| SPY20250912C00660000 | 660.00 | 0.15 | 0.16 | 0.15 | 17,066 | 14,194 | 10.60% | 0.06 | 0.02 | -0.12 | 0.07 | 0.00 |
| SPY20250912C00661000 | 661.00 | 0.09 | 0.10 | 0.09 | 4,415 | 8,090 | 10.60% | 0.04 | 0.02 | -0.08 | 0.05 | 0.00 |
| SPY20250912C00695000 | 695.00 | 0.00 | 0.01 | 0.00 | 0 | 139 | 28.52% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPY20250912P00642000 | 642.00 | 0.47 | 0.49 | 0.48 | 7,158 | 22,187 | 17.51% | -0.12 | 0.02 | -0.37 | 0.10 | -0.00 |
| SPY20250912P00643000 | 643.00 | 0.54 | 0.56 | 0.56 | 5,709 | 6,748 | 17.03% | -0.14 | 0.03 | -0.42 | 0.11 | -0.00 |
| SPY20250912P00644000 | 644.00 | 0.62 | 0.64 | 0.63 | 6,097 | 4,278 | 16.48% | -0.16 | 0.03 | -0.46 | 0.12 | -0.01 |
| SPY20250912P00645000 | 645.00 | 0.72 | 0.74 | 0.73 | 28,590 | 14,544 | 15.86% | -0.18 | 0.03 | -0.50 | 0.13 | -0.01 |
| SPY20250912P00646000 | 646.00 | 0.83 | 0.85 | 0.84 | 10,155 | 5,248 | 15.37% | -0.21 | 0.04 | -0.55 | 0.14 | -0.01 |
| SPY20250912P00647000 | 647.00 | 0.98 | 0.99 | 0.98 | 9,593 | 4,594 | 14.83% | -0.25 | 0.04 | -0.59 | 0.15 | -0.01 |
| SPY20250912P00648000 | 648.00 | 1.14 | 1.15 | 1.15 | 22,297 | 8,787 | 14.30% | -0.28 | 0.05 | -0.63 | 0.17 | -0.01 |
| SPY20250912P00649000 | 649.00 | 1.34 | 1.36 | 1.33 | 14,139 | 7,200 | 13.80% | -0.33 | 0.05 | -0.67 | 0.18 | -0.01 |
| SPY20250912P00650000 | 650.00 | 1.60 | 1.61 | 1.61 | 52,161 | 8,017 | 13.27% | -0.38 | 0.06 | -0.70 | 0.19 | -0.01 |
| SPY20250912P00651000 | 651.00 | 1.87 | 1.90 | 1.90 | 18,718 | 3,509 | 12.75% | -0.44 | 0.06 | -0.70 | 0.19 | -0.01 |
| SPY20250912P00652000 | 652.00 | 2.23 | 2.26 | 2.26 | 25,877 | 2,331 | 12.27% | -0.50 | 0.07 | -0.69 | 0.19 | -0.02 |
| SPY20250912P00653000 | 653.00 | 2.66 | 2.69 | 2.68 | 30,033 | 561 | 11.80% | -0.57 | 0.07 | -0.65 | 0.19 | -0.02 |
| SPY20250912P00654000 | 654.00 | 3.18 | 3.22 | 3.15 | 14,128 | 516 | 11.38% | -0.64 | 0.07 | -0.59 | 0.18 | -0.02 |
| SPY20250912P00655000 | 655.00 | 3.77 | 3.83 | 3.78 | 8,193 | 908 | 11.04% | -0.72 | 0.06 | -0.50 | 0.17 | -0.02 |
| SPY20250912P00656000 | 656.00 | 4.46 | 4.54 | 4.49 | 2,495 | 242 | 10.75% | -0.78 | 0.06 | -0.41 | 0.15 | -0.02 |
| SPY20250912P00657000 | 657.00 | 5.23 | 5.32 | 5.33 | 1,042 | 133 | 10.55% | -0.84 | 0.05 | -0.31 | 0.12 | -0.02 |
| SPY20250912P00658000 | 658.00 | 6.07 | 6.17 | 6.13 | 727 | 281 | 10.39% | -0.89 | 0.04 | -0.23 | 0.10 | -0.02 |
| SPY20250912P00659000 | 659.00 | 6.95 | 7.07 | 6.76 | 307 | 158 | 10.10% | -0.94 | 0.03 | -0.15 | 0.07 | -0.01 |
| SPY20250912P00660000 | 660.00 | 7.88 | 8.01 | 7.94 | 257 | 104 | 9.90% | -0.97 | 0.02 | -0.10 | 0.04 | -0.01 |
