Udløb
Calls
for markedsdato September 12, 2025
Puts
for markedsdato September 12, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPY20250915C00648000 | 648.00 | 9.60 | 9.72 | 9.63 | 518 | 804 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| SPY20250915C00649000 | 649.00 | 8.62 | 8.74 | 9.39 | 219 | 1,448 | 6.22% | 0.99 | 0.01 | -0.01 | 0.02 | 0.05 |
| SPY20250915C00650000 | 650.00 | 7.65 | 7.76 | 7.68 | 851 | 3,511 | 6.17% | 0.99 | 0.01 | -0.01 | 0.03 | 0.05 |
| SPY20250915C00651000 | 651.00 | 6.68 | 6.79 | 6.69 | 897 | 1,084 | 4.93% | 0.99 | 0.01 | -0.01 | 0.02 | 0.05 |
| SPY20250915C00652000 | 652.00 | 5.73 | 5.84 | 5.80 | 1,086 | 1,217 | 5.83% | 0.96 | 0.03 | -0.04 | 0.07 | 0.05 |
| SPY20250915C00653000 | 653.00 | 4.80 | 4.90 | 4.82 | 1,415 | 1,286 | 5.87% | 0.92 | 0.04 | -0.07 | 0.10 | 0.05 |
| SPY20250915C00654000 | 654.00 | 3.89 | 3.95 | 3.91 | 2,009 | 2,034 | 5.72% | 0.88 | 0.06 | -0.10 | 0.13 | 0.05 |
| SPY20250915C00655000 | 655.00 | 3.03 | 3.10 | 3.03 | 6,913 | 4,488 | 5.55% | 0.82 | 0.08 | -0.14 | 0.17 | 0.04 |
| SPY20250915C00656000 | 656.00 | 2.24 | 2.28 | 2.22 | 10,344 | 1,348 | 5.33% | 0.74 | 0.10 | -0.18 | 0.20 | 0.04 |
| SPY20250915C00657000 | 657.00 | 1.54 | 1.56 | 1.54 | 47,618 | 2,405 | 5.13% | 0.63 | 0.12 | -0.21 | 0.23 | 0.03 |
| SPY20250915C00658000 | 658.00 | 0.96 | 0.97 | 0.96 | 118,925 | 2,609 | 4.96% | 0.51 | 0.13 | -0.22 | 0.24 | 0.03 |
| SPY20250915C00659000 | 659.00 | 0.55 | 0.56 | 0.55 | 93,509 | 3,313 | 4.83% | 0.37 | 0.13 | -0.20 | 0.23 | 0.02 |
| SPY20250915C00660000 | 660.00 | 0.29 | 0.30 | 0.30 | 61,842 | 8,299 | 4.72% | 0.25 | 0.11 | -0.15 | 0.20 | 0.01 |
| SPY20250915C00661000 | 661.00 | 0.15 | 0.16 | 0.15 | 28,006 | 3,813 | 4.69% | 0.15 | 0.08 | -0.10 | 0.15 | 0.01 |
| SPY20250915C00662000 | 662.00 | 0.08 | 0.09 | 0.08 | 16,546 | 2,179 | 4.60% | 0.08 | 0.05 | -0.06 | 0.10 | 0.00 |
| SPY20250915C00663000 | 663.00 | 0.04 | 0.05 | 0.05 | 13,574 | 4,256 | 4.72% | 0.04 | 0.03 | -0.03 | 0.07 | 0.00 |
| SPY20250915C00664000 | 664.00 | 0.02 | 0.03 | 0.02 | 5,898 | 1,146 | 4.93% | 0.02 | 0.02 | -0.02 | 0.05 | 0.00 |
| SPY20250915C00665000 | 665.00 | 0.01 | 0.02 | 0.02 | 9,488 | 2,953 | 5.66% | 0.02 | 0.01 | -0.02 | 0.04 | 0.00 |
| SPY20250915C00666000 | 666.00 | 0.01 | 0.02 | 0.02 | 8,081 | 1,460 | 5.91% | 0.01 | 0.01 | -0.01 | 0.03 | 0.00 |
| SPY20250915C00667000 | 667.00 | 0.00 | 0.01 | 0.01 | 1,410 | 600 | 6.54% | 0.01 | 0.01 | -0.01 | 0.03 | 0.00 |
| SPY20250915C00745000 | 745.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 42.84% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPY20250915P00648000 | 648.00 | 0.21 | 0.22 | 0.21 | 12,628 | 2,493 | 10.98% | -0.06 | 0.02 | -0.11 | 0.08 | -0.00 |
| SPY20250915P00649000 | 649.00 | 0.23 | 0.24 | 0.23 | 13,838 | 1,845 | 10.25% | -0.07 | 0.02 | -0.12 | 0.09 | -0.00 |
| SPY20250915P00650000 | 650.00 | 0.26 | 0.27 | 0.25 | 22,724 | 7,688 | 9.69% | -0.08 | 0.03 | -0.13 | 0.10 | -0.00 |
| SPY20250915P00651000 | 651.00 | 0.29 | 0.30 | 0.30 | 11,094 | 3,295 | 9.08% | -0.10 | 0.03 | -0.14 | 0.11 | -0.00 |
| SPY20250915P00652000 | 652.00 | 0.34 | 0.35 | 0.34 | 12,869 | 2,230 | 8.46% | -0.12 | 0.04 | -0.15 | 0.13 | -0.01 |
| SPY20250915P00653000 | 653.00 | 0.40 | 0.41 | 0.40 | 16,925 | 2,684 | 7.84% | -0.14 | 0.05 | -0.17 | 0.14 | -0.01 |
| SPY20250915P00654000 | 654.00 | 0.48 | 0.49 | 0.48 | 22,122 | 7,237 | 7.34% | -0.18 | 0.06 | -0.19 | 0.16 | -0.01 |
| SPY20250915P00655000 | 655.00 | 0.61 | 0.63 | 0.60 | 39,534 | 7,902 | 6.83% | -0.23 | 0.07 | -0.21 | 0.19 | -0.01 |
| SPY20250915P00656000 | 656.00 | 0.81 | 0.82 | 0.81 | 49,828 | 6,058 | 6.44% | -0.30 | 0.09 | -0.24 | 0.21 | -0.01 |
| SPY20250915P00657000 | 657.00 | 1.09 | 1.10 | 1.10 | 98,677 | 7,744 | 6.09% | -0.39 | 0.11 | -0.26 | 0.23 | -0.02 |
| SPY20250915P00658000 | 658.00 | 1.52 | 1.54 | 1.52 | 109,925 | 3,757 | 5.81% | -0.51 | 0.12 | -0.26 | 0.24 | -0.02 |
| SPY20250915P00659000 | 659.00 | 2.09 | 2.15 | 2.09 | 38,681 | 1,136 | 5.66% | -0.63 | 0.12 | -0.25 | 0.23 | -0.02 |
| SPY20250915P00660000 | 660.00 | 2.82 | 2.90 | 2.90 | 13,017 | 599 | 5.56% | -0.75 | 0.11 | -0.21 | 0.19 | -0.02 |
| SPY20250915P00661000 | 661.00 | 3.66 | 3.71 | 3.75 | 3,991 | 349 | 5.57% | -0.85 | 0.09 | -0.17 | 0.15 | -0.02 |
| SPY20250915P00662000 | 662.00 | 4.58 | 4.70 | 4.64 | 1,926 | 225 | 5.49% | -0.94 | 0.08 | -0.13 | 0.09 | -0.01 |
| SPY20250915P00663000 | 663.00 | 5.57 | 5.70 | 5.67 | 757 | 32 | 6.85% | -0.92 | 0.06 | -0.15 | 0.10 | -0.02 |
| SPY20250915P00664000 | 664.00 | 6.57 | 6.70 | 6.63 | 335 | 20 | 7.77% | -0.93 | 0.05 | -0.15 | 0.09 | -0.02 |
| SPY20250915P00665000 | 665.00 | 6.26 | 9.04 | 7.51 | 208 | 8 | 10.20% | -0.89 | 0.04 | -0.22 | 0.12 | -0.02 |
| SPY20250915P00666000 | 666.00 | 7.26 | 10.04 | 8.13 | 28 | 1 | 8.99% | -0.96 | 0.03 | -0.13 | 0.06 | -0.01 |
