Utløpsdato
Puts
for markedsdato September 11, 2025
Calls
for markedsdato September 11, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYV20250919P00045000 | 45.00 | 0.00 | 0.80 | 0.00 | 0 | 95 | 107.50% | -0.09 | 0.02 | -0.09 | 0.01 | -0.00 |
| SPYV20250919P00046000 | 46.00 | 0.00 | 0.80 | 0.00 | 0 | 28 | 98.51% | -0.10 | 0.02 | -0.09 | 0.01 | -0.00 |
| SPYV20250919P00047000 | 47.00 | 0.00 | 0.80 | 0.00 | 0 | 32 | 89.57% | -0.11 | 0.03 | -0.08 | 0.02 | -0.00 |
| SPYV20250919P00048000 | 48.00 | 0.00 | 0.80 | 0.00 | 0 | 20 | 80.66% | -0.12 | 0.03 | -0.08 | 0.02 | -0.00 |
| SPYV20250919P00049000 | 49.00 | 0.00 | 0.80 | 0.00 | 0 | 12 | 71.73% | -0.13 | 0.04 | -0.08 | 0.02 | -0.00 |
| SPYV20250919P00050000 | 50.00 | 0.00 | 0.80 | 0.00 | 0 | 42 | 62.74% | -0.15 | 0.05 | -0.07 | 0.02 | -0.00 |
| SPYV20250919P00051000 | 51.00 | 0.00 | 0.80 | 0.00 | 0 | 4 | 53.62% | -0.17 | 0.06 | -0.07 | 0.02 | -0.00 |
| SPYV20250919P00052000 | 52.00 | 0.00 | 0.80 | 0.00 | 0 | 41 | 44.22% | -0.20 | 0.08 | -0.06 | 0.02 | -0.00 |
| SPYV20250919P00053000 | 53.00 | 0.00 | 0.15 | 0.00 | 0 | 7 | 18.92% | -0.10 | 0.12 | -0.02 | 0.02 | -0.00 |
| SPYV20250919P00054000 | 54.00 | 0.00 | 0.15 | 0.00 | 0 | 62 | 12.38% | -0.18 | 0.27 | -0.02 | 0.02 | -0.00 |
| SPYV20250919P00055000 | 55.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 4.48% | -0.74 | 1.63 | -0.01 | 0.03 | -0.00 |
| SPYV20250919P00056000 | 56.00 | 0.85 | 1.50 | 0.00 | 0 | 0 | 19.45% | -0.77 | 0.22 | -0.03 | 0.02 | -0.01 |
| SPYV20250919P00060000 | 60.00 | 4.90 | 5.30 | 0.00 | 0 | 4 | 45.56% | -0.91 | 0.05 | -0.04 | 0.01 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYV20250919C00045000 | 45.00 | 9.40 | 10.30 | 0.00 | 0 | 3 | 106.96% | 0.91 | 0.02 | -0.09 | 0.01 | 0.01 |
| SPYV20250919C00046000 | 46.00 | 8.40 | 9.30 | 0.00 | 0 | 12 | 97.93% | 0.90 | 0.02 | -0.08 | 0.01 | 0.01 |
| SPYV20250919C00047000 | 47.00 | 7.40 | 8.30 | 0.00 | 0 | 4 | 88.96% | 0.89 | 0.03 | -0.08 | 0.02 | 0.01 |
| SPYV20250919C00048000 | 48.00 | 6.40 | 7.30 | 0.00 | 0 | 5 | 73.38% | 0.90 | 0.03 | -0.06 | 0.01 | 0.01 |
| SPYV20250919C00049000 | 49.00 | 5.40 | 6.30 | 0.00 | 0 | 3 | 71.09% | 0.87 | 0.04 | -0.07 | 0.02 | 0.01 |
| SPYV20250919C00050000 | 50.00 | 4.40 | 5.30 | 0.00 | 0 | 9 | 62.10% | 0.86 | 0.04 | -0.07 | 0.02 | 0.01 |
| SPYV20250919C00051000 | 51.00 | 3.40 | 4.30 | 0.00 | 0 | 7 | 52.99% | 0.84 | 0.06 | -0.07 | 0.02 | 0.01 |
| SPYV20250919C00052000 | 52.00 | 2.50 | 3.20 | 0.00 | 0 | 78 | 19.17% | 0.97 | 0.04 | -0.01 | 0.01 | 0.01 |
| SPYV20250919C00053000 | 53.00 | 1.55 | 2.15 | 0.00 | 0 | 122 | 19.96% | 0.89 | 0.12 | -0.02 | 0.02 | 0.01 |
| SPYV20250919C00054000 | 54.00 | 0.75 | 1.15 | 0.95 | 4 | 52 | 13.10% | 0.81 | 0.26 | -0.02 | 0.02 | 0.01 |
| SPYV20250919C00055000 | 55.00 | 0.15 | 0.25 | 0.16 | 4 | 120 | 7.43% | 0.45 | 0.65 | -0.02 | 0.03 | 0.01 |
| SPYV20250919C00056000 | 56.00 | 0.00 | 0.05 | 0.04 | 2 | 142 | 9.17% | 0.08 | 0.19 | -0.01 | 0.01 | 0.00 |
| SPYV20250919C00060000 | 60.00 | 0.00 | 0.25 | 0.00 | 0 | 10 | 42.07% | 0.08 | 0.04 | -0.03 | 0.01 | 0.00 |
