Udløb
Puts
for markedsdato September 08, 2025
Calls
for markedsdato September 08, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYV20250919P00045000 | 45.00 | 0.00 | 0.80 | 0.00 | 0 | 95 | 88.64% | -0.10 | 0.02 | -0.06 | 0.02 | -0.00 |
| SPYV20250919P00046000 | 46.00 | 0.00 | 0.80 | 0.00 | 0 | 28 | 80.89% | -0.10 | 0.02 | -0.06 | 0.02 | -0.00 |
| SPYV20250919P00047000 | 47.00 | 0.00 | 0.80 | 0.00 | 0 | 32 | 73.19% | -0.11 | 0.03 | -0.06 | 0.02 | -0.00 |
| SPYV20250919P00048000 | 48.00 | 0.00 | 0.80 | 0.00 | 0 | 20 | 65.50% | -0.13 | 0.03 | -0.06 | 0.02 | -0.00 |
| SPYV20250919P00049000 | 49.00 | 0.00 | 0.80 | 0.00 | 0 | 12 | 57.77% | -0.14 | 0.04 | -0.05 | 0.02 | -0.00 |
| SPYV20250919P00050000 | 50.00 | 0.00 | 0.80 | 0.00 | 0 | 42 | 49.97% | -0.16 | 0.05 | -0.05 | 0.02 | -0.00 |
| SPYV20250919P00051000 | 51.00 | 0.00 | 0.80 | 0.00 | 0 | 4 | 42.02% | -0.18 | 0.07 | -0.05 | 0.02 | -0.00 |
| SPYV20250919P00052000 | 52.00 | 0.00 | 0.65 | 0.00 | 0 | 41 | 19.32% | -0.09 | 0.09 | -0.01 | 0.02 | -0.00 |
| SPYV20250919P00053000 | 53.00 | 0.00 | 0.15 | 0.00 | 0 | 7 | 15.13% | -0.17 | 0.18 | -0.02 | 0.02 | -0.00 |
| SPYV20250919P00054000 | 54.00 | 0.15 | 0.30 | 0.28 | 30 | 47 | 10.73% | -0.37 | 0.39 | -0.02 | 0.04 | -0.00 |
| SPYV20250919P00055000 | 55.00 | 0.00 | 0.90 | 0.00 | 0 | 1 | 13.14% | -0.72 | 0.32 | -0.02 | 0.03 | -0.01 |
| SPYV20250919P00056000 | 56.00 | 1.20 | 2.05 | 0.00 | 0 | 0 | 17.26% | -0.87 | 0.18 | -0.02 | 0.02 | -0.01 |
| SPYV20250919P00060000 | 60.00 | 5.20 | 6.10 | 0.00 | 0 | 4 | 33.29% | -0.98 | 0.04 | -0.02 | 0.00 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYV20250919C00045000 | 45.00 | 9.00 | 9.90 | 0.00 | 0 | 3 | 83.45% | 0.92 | 0.02 | -0.05 | 0.01 | 0.01 |
| SPYV20250919C00046000 | 46.00 | 8.10 | 8.90 | 0.00 | 0 | 12 | 75.92% | 0.91 | 0.02 | -0.05 | 0.02 | 0.01 |
| SPYV20250919C00047000 | 47.00 | 7.00 | 7.90 | 0.00 | 0 | 4 | 68.45% | 0.90 | 0.03 | -0.05 | 0.02 | 0.01 |
| SPYV20250919C00048000 | 48.00 | 6.10 | 6.90 | 0.00 | 0 | 5 | 60.99% | 0.89 | 0.03 | -0.05 | 0.02 | 0.01 |
| SPYV20250919C00049000 | 49.00 | 5.00 | 5.90 | 0.00 | 0 | 3 | 58.50% | 0.86 | 0.04 | -0.06 | 0.02 | 0.01 |
| SPYV20250919C00050000 | 50.00 | 4.10 | 4.90 | 0.00 | 0 | 9 | 50.59% | 0.84 | 0.05 | -0.05 | 0.02 | 0.01 |
| SPYV20250919C00051000 | 51.00 | 3.00 | 3.90 | 0.00 | 0 | 7 | 17.94% | 0.98 | 0.03 | -0.00 | 0.00 | 0.02 |
| SPYV20250919C00052000 | 52.00 | 2.05 | 2.80 | 0.00 | 0 | 80 | 32.40% | 0.80 | 0.09 | -0.04 | 0.03 | 0.01 |
| SPYV20250919C00053000 | 53.00 | 1.15 | 1.85 | 0.00 | 0 | 135 | 12.88% | 0.88 | 0.17 | -0.01 | 0.02 | 0.01 |
| SPYV20250919C00054000 | 54.00 | 0.55 | 0.70 | 0.58 | 2 | 52 | 7.99% | 0.69 | 0.46 | -0.01 | 0.03 | 0.01 |
| SPYV20250919C00055000 | 55.00 | 0.00 | 0.20 | 0.00 | 0 | 121 | 8.43% | 0.22 | 0.37 | -0.01 | 0.03 | 0.00 |
| SPYV20250919C00056000 | 56.00 | 0.00 | 0.15 | 0.00 | 0 | 141 | 13.96% | 0.12 | 0.15 | -0.01 | 0.02 | 0.00 |
| SPYV20250919C00060000 | 60.00 | 0.00 | 0.80 | 0.00 | 0 | 10 | 53.63% | 0.16 | 0.05 | -0.06 | 0.02 | 0.00 |
