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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYG20250919C00091000 | 91.00 | 11.80 | 12.70 | 12.10 | 7 | 32 | 52.16% | 0.96 | 0.01 | -0.04 | 0.01 | 0.02 |
| SPYG20250919C00092000 | 92.00 | 11.10 | 11.30 | 0.00 | 0 | 335 | 43.70% | 0.97 | 0.01 | -0.02 | 0.01 | 0.02 |
| SPYG20250919C00093000 | 93.00 | 9.80 | 10.70 | 0.00 | 0 | 30 | 44.49% | 0.96 | 0.01 | -0.04 | 0.01 | 0.02 |
| SPYG20250919C00094000 | 94.00 | 8.70 | 9.70 | 0.00 | 0 | 135 | 43.88% | 0.94 | 0.02 | -0.05 | 0.02 | 0.02 |
| SPYG20250919C00095000 | 95.00 | 7.70 | 8.60 | 0.00 | 0 | 188 | 36.83% | 0.95 | 0.02 | -0.04 | 0.02 | 0.02 |
| SPYG20250919C00096000 | 96.00 | 7.10 | 7.30 | 0.00 | 0 | 923 | 24.88% | 0.98 | 0.01 | -0.01 | 0.01 | 0.02 |
| SPYG20250919C00097000 | 97.00 | 5.80 | 6.60 | 6.05 | 10 | 55 | 31.72% | 0.92 | 0.03 | -0.04 | 0.02 | 0.02 |
| SPYG20250919C00098000 | 98.00 | 4.90 | 5.60 | 0.00 | 0 | 65 | 27.59% | 0.91 | 0.04 | -0.04 | 0.02 | 0.02 |
| SPYG20250919C00099000 | 99.00 | 4.10 | 4.40 | 4.38 | 4 | 124 | 18.52% | 0.94 | 0.04 | -0.02 | 0.02 | 0.02 |
| SPYG20250919C00100000 | 100.00 | 3.20 | 3.40 | 3.39 | 39 | 342 | 19.06% | 0.88 | 0.07 | -0.04 | 0.03 | 0.02 |
| SPYG20250919C00105000 | 105.00 | 0.05 | 0.15 | 0.15 | 30 | 585 | 11.18% | 0.13 | 0.13 | -0.02 | 0.03 | 0.00 |
| SPYG20250919C00110000 | 110.00 | 0.00 | 0.05 | 0.00 | 0 | 200 | 22.69% | 0.02 | 0.02 | -0.01 | 0.01 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYG20250919P00091000 | 91.00 | 0.00 | 0.20 | 0.00 | 0 | 38 | 50.60% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| SPYG20250919P00092000 | 92.00 | 0.00 | 0.05 | 0.00 | 0 | 109 | 37.62% | -0.01 | 0.01 | -0.01 | 0.01 | -0.00 |
| SPYG20250919P00093000 | 93.00 | 0.00 | 0.25 | 0.00 | 0 | 22 | 45.16% | -0.05 | 0.02 | -0.04 | 0.01 | -0.00 |
| SPYG20250919P00094000 | 94.00 | 0.00 | 1.10 | 0.00 | 0 | 43 | 60.18% | -0.13 | 0.02 | -0.12 | 0.03 | -0.00 |
| SPYG20250919P00095000 | 95.00 | 0.00 | 0.55 | 0.00 | 0 | 59 | 45.20% | -0.09 | 0.03 | -0.07 | 0.02 | -0.00 |
| SPYG20250919P00096000 | 96.00 | 0.00 | 1.00 | 0.00 | 0 | 80 | 48.76% | -0.14 | 0.03 | -0.11 | 0.03 | -0.00 |
| SPYG20250919P00097000 | 97.00 | 0.00 | 1.15 | 0.00 | 0 | 36 | 46.12% | -0.16 | 0.04 | -0.11 | 0.04 | -0.00 |
| SPYG20250919P00098000 | 98.00 | 0.05 | 0.10 | 0.00 | 0 | 62 | 23.10% | -0.05 | 0.03 | -0.02 | 0.02 | -0.00 |
| SPYG20250919P00099000 | 99.00 | 0.05 | 0.15 | 0.07 | 11 | 57 | 20.72% | -0.08 | 0.05 | -0.03 | 0.02 | -0.00 |
| SPYG20250919P00100000 | 100.00 | 0.10 | 0.30 | 0.12 | 58 | 102 | 18.65% | -0.12 | 0.07 | -0.04 | 0.03 | -0.00 |
| SPYG20250919P00105000 | 105.00 | 1.90 | 2.10 | 2.15 | 1 | 17 | 12.61% | -0.86 | 0.14 | -0.03 | 0.03 | -0.01 |
| SPYG20250919P00110000 | 110.00 | 6.40 | 7.30 | 0.00 | 0 | 0 | 25.61% | -0.97 | 0.02 | -0.02 | 0.01 | -0.01 |
