SPRX - Listed Funds Trust - Spear Alpha ETF - Optionskæde

Listed Funds Trust - Spear Alpha ETF

US ˙ NasdaqGM

Udløb

Puts for markedsdato April 27, 2026

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
SPRX20260515P00030000	30.00	0.00	0.90	0.00	0	0	128.58%	-0.07	0.01	-0.05	0.01	-0.00
SPRX20260515P00031000	31.00	0.00	0.95	0.00	0	0	121.44%	-0.08	0.01	-0.05	0.01	-0.00
SPRX20260515P00032000	32.00	0.00	0.95	0.00	0	0	112.66%	-0.09	0.01	-0.05	0.02	-0.00
SPRX20260515P00033000	33.00	0.00	0.95	0.00	0	0	104.07%	-0.09	0.02	-0.05	0.02	-0.00
SPRX20260515P00034000	34.00	0.00	1.00	0.00	0	0	97.10%	-0.10	0.02	-0.05	0.02	-0.00
SPRX20260515P00035000	35.00	0.00	1.05	0.00	0	0	90.07%	-0.11	0.02	-0.05	0.02	-0.00
SPRX20260515P00036000	36.00	0.00	1.10	0.00	0	0	82.97%	-0.13	0.03	-0.05	0.02	-0.00
SPRX20260515P00037000	37.00	0.00	1.20	0.00	0	1	76.92%	-0.15	0.03	-0.05	0.02	-0.00
SPRX20260515P00038000	38.00	0.00	1.30	0.00	0	2	70.54%	-0.17	0.04	-0.05	0.02	-0.00
SPRX20260515P00039000	39.00	0.00	1.45	0.00	0	2	64.77%	-0.20	0.04	-0.05	0.03	-0.00
SPRX20260515P00040000	40.00	0.45	1.65	0.65	10	1	66.73%	-0.25	0.05	-0.06	0.03	-0.01
SPRX20260515P00041000	41.00	0.25	1.90	0.00	0	0	57.64%	-0.29	0.06	-0.05	0.03	-0.01
SPRX20260515P00042000	42.00	0.65	2.10	0.00	0	2	55.77%	-0.35	0.07	-0.06	0.04	-0.01
SPRX20260515P00043000	43.00	1.10	2.55	0.00	0	0	56.16%	-0.42	0.07	-0.06	0.04	-0.01
SPRX20260515P00044000	44.00	1.25	2.90	0.00	0	1	49.45%	-0.50	0.08	-0.05	0.04	-0.01
SPRX20260515P00045000	45.00	2.05	3.60	0.00	0	0	53.77%	-0.57	0.07	-0.06	0.04	-0.01
SPRX20260515P00046000	46.00	2.70	4.30	0.00	0	0	54.37%	-0.64	0.07	-0.05	0.04	-0.02
SPRX20260515P00047000	47.00	3.40	5.10	0.00	0	0	55.40%	-0.70	0.06	-0.05	0.03	-0.02
SPRX20260515P00048000	48.00	3.70	5.90	0.00	0	0	47.86%	-0.79	0.06	-0.04	0.03	-0.02

Calls for markedsdato April 27, 2026

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
SPRX20260515C00030000	30.00	12.80	15.00	0.00	0	0	106.63%	0.96	0.01	-0.03	0.01	0.01
SPRX20260515C00031000	31.00	11.70	14.00	0.00	0	0	92.85%	0.96	0.01	-0.02	0.01	0.01
SPRX20260515C00032000	32.00	10.90	13.10	0.00	0	0	100.35%	0.93	0.01	-0.03	0.01	0.01
SPRX20260515C00033000	33.00	9.90	12.00	0.00	0	0	88.30%	0.94	0.01	-0.03	0.01	0.01
SPRX20260515C00034000	34.00	8.80	11.10	0.00	0	0	80.72%	0.93	0.02	-0.03	0.01	0.01
SPRX20260515C00035000	35.00	8.00	10.20	0.00	0	0	83.31%	0.90	0.02	-0.04	0.02	0.01
SPRX20260515C00036000	36.00	6.90	8.70	0.00	0	0	52.64%	0.96	0.02	-0.01	0.01	0.01
SPRX20260515C00037000	37.00	6.00	7.80	0.00	0	2	55.27%	0.92	0.03	-0.02	0.01	0.01
SPRX20260515C00038000	38.00	5.10	6.90	0.00	0	4	54.39%	0.89	0.04	-0.03	0.02	0.01
SPRX20260515C00039000	39.00	4.40	6.00	0.00	0	1	56.07%	0.83	0.05	-0.04	0.02	0.01
SPRX20260515C00040000	40.00	3.60	5.20	0.00	0	1	55.13%	0.78	0.06	-0.04	0.03	0.01
SPRX20260515C00041000	41.00	2.80	4.40	0.00	0	4	52.41%	0.73	0.07	-0.05	0.03	0.01
SPRX20260515C00042000	42.00	2.15	3.90	0.00	0	0	54.50%	0.65	0.07	-0.05	0.04	0.01
SPRX20260515C00043000	43.00	1.75	3.00	0.00	0	0	52.31%	0.58	0.08	-0.06	0.04	0.01
SPRX20260515C00044000	44.00	1.25	2.55	0.00	0	0	52.75%	0.50	0.08	-0.06	0.04	0.01
SPRX20260515C00045000	45.00	0.80	2.10	0.00	0	7	51.84%	0.42	0.08	-0.06	0.04	0.01
SPRX20260515C00046000	46.00	0.40	1.80	0.00	0	0	51.60%	0.35	0.07	-0.05	0.04	0.01
SPRX20260515C00047000	47.00	0.05	1.60	0.00	0	0	51.60%	0.28	0.07	-0.05	0.03	0.01
SPRX20260515C00048000	48.00	0.00	1.35	0.00	0	1	53.86%	0.24	0.06	-0.04	0.03	0.00

Fintel data has been cited in the following publications:

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.