Utløpsdato
Calls
for markedsdato September 11, 2025
Puts
for markedsdato September 11, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYG20250919C00091000 | 91.00 | 11.50 | 12.60 | 0.00 | 0 | 32 | 55.07% | 0.94 | 0.01 | -0.06 | 0.02 | 0.02 |
| SPYG20250919C00092000 | 92.00 | 10.50 | 11.70 | 0.00 | 0 | 335 | 51.16% | 0.93 | 0.02 | -0.06 | 0.02 | 0.02 |
| SPYG20250919C00093000 | 93.00 | 9.50 | 10.60 | 0.00 | 0 | 30 | 51.78% | 0.91 | 0.02 | -0.07 | 0.02 | 0.02 |
| SPYG20250919C00094000 | 94.00 | 8.50 | 9.60 | 0.00 | 0 | 135 | 43.32% | 0.93 | 0.02 | -0.05 | 0.02 | 0.02 |
| SPYG20250919C00095000 | 95.00 | 7.60 | 8.60 | 0.00 | 0 | 188 | 30.79% | 0.96 | 0.02 | -0.02 | 0.01 | 0.02 |
| SPYG20250919C00096000 | 96.00 | 7.00 | 7.40 | 0.00 | 0 | 923 | 30.63% | 0.94 | 0.03 | -0.03 | 0.02 | 0.02 |
| SPYG20250919C00097000 | 97.00 | 5.60 | 6.60 | 5.81 | 1 | 55 | 26.97% | 0.93 | 0.03 | -0.03 | 0.02 | 0.02 |
| SPYG20250919C00098000 | 98.00 | 4.60 | 5.50 | 0.00 | 0 | 65 | 25.44% | 0.91 | 0.04 | -0.04 | 0.03 | 0.02 |
| SPYG20250919C00099000 | 99.00 | 3.00 | 4.40 | 4.18 | 36 | 124 | 21.46% | 0.89 | 0.06 | -0.04 | 0.03 | 0.02 |
| SPYG20250919C00100000 | 100.00 | 2.95 | 3.40 | 3.22 | 4 | 357 | 20.28% | 0.84 | 0.08 | -0.05 | 0.04 | 0.02 |
| SPYG20250919C00105000 | 105.00 | 0.00 | 0.15 | 0.15 | 365 | 630 | 11.85% | 0.14 | 0.12 | -0.02 | 0.04 | 0.00 |
| SPYG20250919C00110000 | 110.00 | 0.00 | 0.05 | 0.05 | 5 | 195 | 21.66% | 0.02 | 0.02 | -0.01 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYG20250919P00091000 | 91.00 | 0.00 | 0.20 | 0.00 | 0 | 38 | 46.88% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| SPYG20250919P00092000 | 92.00 | 0.00 | 0.15 | 0.00 | 0 | 109 | 41.23% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| SPYG20250919P00093000 | 93.00 | 0.00 | 1.10 | 0.00 | 0 | 22 | 60.22% | -0.12 | 0.02 | -0.11 | 0.03 | -0.00 |
| SPYG20250919P00094000 | 94.00 | 0.00 | 1.10 | 0.00 | 0 | 43 | 55.68% | -0.13 | 0.02 | -0.11 | 0.03 | -0.00 |
| SPYG20250919P00095000 | 95.00 | 0.00 | 0.55 | 0.00 | 0 | 59 | 41.73% | -0.09 | 0.03 | -0.06 | 0.03 | -0.00 |
| SPYG20250919P00096000 | 96.00 | 0.00 | 1.00 | 0.00 | 0 | 80 | 45.04% | -0.14 | 0.03 | -0.09 | 0.03 | -0.00 |
| SPYG20250919P00097000 | 97.00 | 0.00 | 0.55 | 0.10 | 1 | 37 | 24.52% | -0.05 | 0.03 | -0.02 | 0.02 | -0.00 |
| SPYG20250919P00098000 | 98.00 | 0.05 | 0.15 | 0.11 | 2 | 61 | 22.47% | -0.07 | 0.04 | -0.03 | 0.02 | -0.00 |
| SPYG20250919P00099000 | 99.00 | 0.10 | 0.40 | 0.15 | 12 | 56 | 19.92% | -0.09 | 0.05 | -0.03 | 0.03 | -0.00 |
| SPYG20250919P00100000 | 100.00 | 0.15 | 0.25 | 0.20 | 38 | 95 | 18.47% | -0.14 | 0.08 | -0.04 | 0.03 | -0.00 |
| SPYG20250919P00105000 | 105.00 | 1.70 | 2.65 | 2.50 | 1 | 16 | 12.91% | -0.84 | 0.12 | -0.03 | 0.04 | -0.01 |
| SPYG20250919P00110000 | 110.00 | 6.60 | 7.60 | 0.00 | 0 | 0 | 32.02% | -0.91 | 0.03 | -0.05 | 0.02 | -0.01 |
