SPYV - SPDR Series Trust - State Street SPDR Portfolio S&P 500 Value ETF - Options-Kette

SPDR Series Trust - State Street SPDR Portfolio S&P 500 Value ETF

US ˙ ARCA ˙ US78464A5083

Verfall

Calls für June 04, 2026

Vertrag	Streiks	Gebot	Fragen	Letzte	Volumen	OI	IV	Delta	Gamma	Theta	Vega	Rho
SPYV20260618C00040000	40.00	20.30	22.20	0.00	0	34	176.18%	0.92	0.01	-0.11	0.02	0.01
SPYV20260618C00045000	45.00	15.40	17.30	0.00	0	11	142.09%	0.89	0.01	-0.11	0.02	0.01
SPYV20260618C00050000	50.00	10.60	11.80	0.00	0	218	83.89%	0.91	0.02	-0.06	0.02	0.01
SPYV20260618C00051000	51.00	9.60	10.80	0.00	0	0	77.70%	0.90	0.02	-0.06	0.02	0.01
SPYV20260618C00052000	52.00	8.60	10.50	0.00	0	7	58.16%	0.93	0.02	-0.03	0.02	0.01
SPYV20260618C00053000	53.00	7.60	9.00	0.00	0	2	73.50%	0.86	0.03	-0.07	0.03	0.01
SPYV20260618C00054000	54.00	6.60	8.00	0.00	0	3	66.95%	0.85	0.03	-0.07	0.03	0.01
SPYV20260618C00055000	55.00	5.70	7.00	0.00	0	92	60.39%	0.84	0.03	-0.06	0.03	0.01
SPYV20260618C00056000	56.00	4.80	6.60	0.00	0	8	43.33%	0.87	0.04	-0.04	0.03	0.01
SPYV20260618C00057000	57.00	3.80	4.90	0.00	0	17	44.03%	0.81	0.05	-0.05	0.03	0.01
SPYV20260618C00058000	58.00	2.70	4.00	0.00	0	8	40.22%	0.77	0.06	-0.05	0.04	0.01
SPYV20260618C00059000	59.00	2.00	2.90	0.00	0	18	16.33%	0.89	0.10	-0.01	0.02	0.01
SPYV20260618C00060000	60.00	1.40	1.95	0.00	0	237	17.66%	0.74	0.15	-0.02	0.04	0.01
SPYV20260618C00061000	61.00	0.70	0.90	0.00	0	31	12.28%	0.60	0.26	-0.02	0.05	0.01
SPYV20260618C00062000	62.00	0.00	0.75	0.00	0	48	13.51%	0.35	0.23	-0.02	0.04	0.01
SPYV20260618C00063000	63.00	0.00	0.15	0.05	1	1	11.24%	0.12	0.14	-0.01	0.02	0.00
SPYV20260618C00064000	64.00	0.00	0.10	0.00	0	0	14.32%	0.07	0.08	-0.01	0.02	0.00
SPYV20260618C00065000	65.00	0.00	0.75	0.00	0	6	31.83%	0.19	0.07	-0.04	0.03	0.00

Puts für June 04, 2026

Vertrag	Streiks	Gebot	Fragen	Letzte	Volumen	OI	IV	Delta	Gamma	Theta	Vega	Rho
SPYV20260618P00040000	40.00	0.00	0.75	0.00	0	0	142.66%	-0.05	0.01	-0.06	0.01	-0.00
SPYV20260618P00045000	45.00	0.00	0.75	0.00	0	0	109.69%	-0.06	0.01	-0.06	0.01	-0.00
SPYV20260618P00050000	50.00	0.00	0.75	0.00	0	7	79.17%	-0.08	0.02	-0.05	0.02	-0.00
SPYV20260618P00051000	51.00	0.00	0.75	0.00	0	2	73.26%	-0.09	0.02	-0.05	0.02	-0.00
SPYV20260618P00052000	52.00	0.00	0.75	0.00	0	38	67.38%	-0.09	0.02	-0.05	0.02	-0.00
SPYV20260618P00053000	53.00	0.00	0.75	0.00	0	0	61.53%	-0.10	0.02	-0.05	0.02	-0.00
SPYV20260618P00054000	54.00	0.00	0.35	0.00	0	12	45.47%	-0.07	0.02	-0.03	0.02	-0.00
SPYV20260618P00055000	55.00	0.00	0.35	0.00	0	20	40.33%	-0.08	0.03	-0.02	0.02	-0.00
SPYV20260618P00056000	56.00	0.00	0.75	0.00	0	15	43.93%	-0.14	0.04	-0.04	0.03	-0.00
SPYV20260618P00057000	57.00	0.00	0.75	0.00	0	29	37.95%	-0.15	0.05	-0.04	0.03	-0.00
SPYV20260618P00058000	58.00	0.00	0.75	0.00	0	31	31.84%	-0.18	0.07	-0.04	0.03	-0.00
SPYV20260618P00059000	59.00	0.00	0.75	0.00	0	14	25.50%	-0.21	0.09	-0.03	0.04	-0.01
SPYV20260618P00060000	60.00	0.00	0.75	0.00	0	6	18.76%	-0.27	0.15	-0.03	0.04	-0.01
SPYV20260618P00061000	61.00	0.15	0.80	0.00	0	0	13.20%	-0.41	0.24	-0.02	0.05	-0.01
SPYV20260618P00062000	62.00	0.65	1.25	0.00	0	0	11.64%	-0.67	0.26	-0.02	0.04	-0.02
SPYV20260618P00063000	63.00	1.45	2.15	0.00	0	0	13.81%	-0.83	0.15	-0.01	0.03	-0.02
SPYV20260618P00064000	64.00	2.20	3.30	0.00	0	0	16.78%	-0.90	0.09	-0.01	0.02	-0.02
SPYV20260618P00065000	65.00	3.20	4.30	0.00	0	0	21.21%	-0.91	0.06	-0.01	0.02	-0.02

How Much do you Like Fintel?

Please share your opinion of our service!

5

4

3

2

1

Excellent Bad

Other Listings

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.