Udløb
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYH20250919P00045000 | 45.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 88.53% | -0.09 | 0.02 | -0.06 | 0.01 | -0.00 |
| SPYH20250919P00046000 | 46.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 80.58% | -0.10 | 0.02 | -0.06 | 0.02 | -0.00 |
| SPYH20250919P00047000 | 47.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 72.67% | -0.11 | 0.03 | -0.06 | 0.02 | -0.00 |
| SPYH20250919P00048000 | 48.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 64.77% | -0.12 | 0.03 | -0.06 | 0.02 | -0.00 |
| SPYH20250919P00049000 | 49.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 56.83% | -0.13 | 0.04 | -0.05 | 0.02 | -0.00 |
| SPYH20250919P00050000 | 50.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 48.80% | -0.15 | 0.05 | -0.05 | 0.02 | -0.00 |
| SPYH20250919P00051000 | 51.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 40.60% | -0.18 | 0.07 | -0.05 | 0.02 | -0.00 |
| SPYH20250919P00052000 | 52.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 33.06% | -0.22 | 0.10 | -0.04 | 0.03 | -0.00 |
| SPYH20250919P00053000 | 53.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 24.66% | -0.29 | 0.16 | -0.04 | 0.03 | -0.00 |
| SPYH20250919P00054000 | 54.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 25.74% | -0.46 | 0.18 | -0.05 | 0.04 | -0.01 |
| SPYH20250919P00055000 | 55.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 16.49% | -0.73 | 0.27 | -0.03 | 0.03 | -0.01 |
| SPYH20250919P00056000 | 56.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 19.98% | -0.88 | 0.17 | -0.03 | 0.02 | -0.01 |
| SPYH20250919P00057000 | 57.00 | 0.50 | 4.40 | 0.00 | 0 | 0 | 26.47% | -0.90 | 0.10 | -0.03 | 0.02 | -0.01 |
| SPYH20250919P00058000 | 58.00 | 1.50 | 5.40 | 0.00 | 0 | 0 | 32.46% | -0.92 | 0.07 | -0.03 | 0.01 | -0.01 |
| SPYH20250919P00059000 | 59.00 | 2.50 | 6.40 | 0.00 | 0 | 0 | 38.09% | -0.93 | 0.06 | -0.03 | 0.01 | -0.01 |
| SPYH20250919P00060000 | 60.00 | 3.50 | 7.40 | 0.00 | 0 | 0 | 43.44% | -0.94 | 0.04 | -0.03 | 0.01 | -0.01 |
| SPYH20250919P00061000 | 61.00 | 4.50 | 8.40 | 0.00 | 0 | 0 | 48.56% | -0.94 | 0.04 | -0.03 | 0.01 | -0.01 |
| SPYH20250919P00062000 | 62.00 | 5.50 | 9.40 | 0.00 | 0 | 0 | 53.49% | -0.95 | 0.03 | -0.03 | 0.01 | -0.01 |
| SPYH20250919P00063000 | 63.00 | 6.50 | 10.40 | 0.00 | 0 | 0 | 58.24% | -0.95 | 0.03 | -0.03 | 0.01 | -0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYH20250919C00045000 | 45.00 | 7.60 | 10.50 | 0.00 | 0 | 0 | 136.83% | 0.83 | 0.02 | -0.16 | 0.02 | 0.01 |
| SPYH20250919C00046000 | 46.00 | 6.60 | 9.50 | 0.00 | 0 | 0 | 126.46% | 0.81 | 0.02 | -0.15 | 0.02 | 0.01 |
| SPYH20250919C00047000 | 47.00 | 5.60 | 8.50 | 0.00 | 0 | 0 | 116.13% | 0.80 | 0.03 | -0.15 | 0.03 | 0.01 |
| SPYH20250919C00048000 | 48.00 | 4.70 | 7.50 | 0.00 | 0 | 0 | 105.79% | 0.78 | 0.03 | -0.14 | 0.03 | 0.01 |
| SPYH20250919C00049000 | 49.00 | 3.70 | 6.50 | 0.00 | 0 | 0 | 95.41% | 0.76 | 0.04 | -0.13 | 0.03 | 0.01 |
| SPYH20250919C00050000 | 50.00 | 2.70 | 5.50 | 0.00 | 0 | 0 | 84.91% | 0.74 | 0.04 | -0.12 | 0.03 | 0.01 |
| SPYH20250919C00051000 | 51.00 | 1.70 | 4.50 | 0.00 | 0 | 0 | 74.21% | 0.71 | 0.05 | -0.11 | 0.03 | 0.01 |
| SPYH20250919C00052000 | 52.00 | 0.80 | 3.50 | 0.00 | 0 | 0 | 63.16% | 0.68 | 0.06 | -0.10 | 0.03 | 0.01 |
| SPYH20250919C00053000 | 53.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 11.25% | 0.89 | 0.19 | -0.01 | 0.02 | 0.01 |
| SPYH20250919C00054000 | 54.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 21.21% | 0.55 | 0.21 | -0.04 | 0.04 | 0.01 |
| SPYH20250919C00055000 | 55.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 18.50% | 0.33 | 0.22 | -0.03 | 0.03 | 0.00 |
| SPYH20250919C00056000 | 56.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 27.36% | 0.25 | 0.13 | -0.04 | 0.03 | 0.00 |
| SPYH20250919C00057000 | 57.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 35.11% | 0.21 | 0.09 | -0.04 | 0.03 | 0.00 |
| SPYH20250919C00058000 | 58.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 42.20% | 0.18 | 0.07 | -0.05 | 0.02 | 0.00 |
| SPYH20250919C00059000 | 59.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 48.82% | 0.16 | 0.06 | -0.05 | 0.02 | 0.00 |
| SPYH20250919C00060000 | 60.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 55.07% | 0.15 | 0.05 | -0.06 | 0.02 | 0.00 |
| SPYH20250919C00061000 | 61.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 61.03% | 0.13 | 0.04 | -0.06 | 0.02 | 0.00 |
| SPYH20250919C00062000 | 62.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 66.74% | 0.13 | 0.03 | -0.06 | 0.02 | 0.00 |
| SPYH20250919C00063000 | 63.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 72.22% | 0.12 | 0.03 | -0.06 | 0.02 | 0.00 |
