MDYG - SPDR Series Trust - SPDR S&P 400 Mid Cap Growth ETF - Chaîne d'options

SPDR Series Trust - SPDR S&P 400 Mid Cap Growth ETF

US ˙ ARCA ˙ US78464A8210

Échéance

Calls pour September 11, 2025

Contrat	Prix d'exercice	Offre	Demande	Dernier	Volume	Intérêt ouvert	Volatilité implicite	Delta	Gamma	Theta	Véga	Rhô
MDYG20250919C00083000	83.00	7.70	11.20	0.00	0	1	97.13%	0.80	0.02	-0.25	0.04	0.01
MDYG20250919C00084000	84.00	6.70	10.20	0.00	0	1	90.78%	0.79	0.02	-0.24	0.04	0.01
MDYG20250919C00085000	85.00	7.60	8.60	0.00	0	11	50.00%	0.90	0.03	-0.10	0.02	0.01
MDYG20250919C00086000	86.00	4.70	8.20	0.00	0	0	77.92%	0.76	0.03	-0.22	0.04	0.01
MDYG20250919C00087000	87.00	3.70	7.30	0.00	0	0	73.63%	0.74	0.03	-0.22	0.04	0.01
MDYG20250919C00088000	88.00	2.90	6.30	0.00	0	1	66.85%	0.72	0.04	-0.21	0.05	0.01
MDYG20250919C00089000	89.00	1.95	5.40	0.00	0	0	61.97%	0.68	0.04	-0.20	0.05	0.01
MDYG20250919C00090000	90.00	0.95	3.70	0.00	0	0	40.34%	0.70	0.07	-0.13	0.05	0.01
MDYG20250919C00091000	91.00	0.15	3.80	0.00	0	0	15.17%	0.88	0.21	-0.06	0.03	0.00
MDYG20250919C00092000	92.00	0.00	3.00	0.00	0	0	21.88%	0.60	0.14	-0.08	0.05	0.01
MDYG20250919C00093000	93.00	0.00	2.60	0.00	0	0	27.71%	0.47	0.11	-0.10	0.05	0.01
MDYG20250919C00094000	94.00	0.00	2.35	0.00	0	0	32.99%	0.39	0.09	-0.11	0.05	0.01
MDYG20250919C00095000	95.00	0.00	2.20	0.00	0	1	38.15%	0.33	0.07	-0.12	0.05	0.01
MDYG20250919C00096000	96.00	0.00	2.10	0.00	0	0	43.12%	0.29	0.06	-0.13	0.05	0.00
MDYG20250919C00097000	97.00	0.00	0.55	0.00	0	0	28.97%	0.14	0.06	-0.06	0.03	0.00
MDYG20250919C00098000	98.00	0.00	2.05	0.00	0	0	53.43%	0.25	0.04	-0.15	0.04	0.00
MDYG20250919C00099000	99.00	0.00	2.05	0.00	0	0	58.46%	0.23	0.04	-0.15	0.04	0.00
MDYG20250919C00100000	100.00	0.00	2.05	0.00	0	0	63.28%	0.22	0.03	-0.16	0.04	0.00

Puts pour September 11, 2025

Contrat	Prix d'exercice	Offre	Demande	Dernier	Volume	Intérêt ouvert	Volatilité implicite	Delta	Gamma	Theta	Véga	Rhô
MDYG20250919P00083000	83.00	0.00	2.10	0.00	0	0	80.80%	-0.17	0.02	-0.17	0.03	-0.00
MDYG20250919P00084000	84.00	0.00	2.10	0.00	0	0	74.97%	-0.18	0.03	-0.17	0.04	-0.00
MDYG20250919P00085000	85.00	0.00	2.10	0.00	0	0	69.10%	-0.19	0.03	-0.16	0.04	-0.00
MDYG20250919P00086000	86.00	0.00	2.15	0.00	0	0	63.79%	-0.21	0.03	-0.16	0.04	-0.00
MDYG20250919P00087000	87.00	0.00	2.15	0.00	0	0	57.73%	-0.23	0.04	-0.15	0.04	-0.00
MDYG20250919P00088000	88.00	0.00	2.15	0.00	0	0	51.54%	-0.25	0.04	-0.14	0.04	-0.01
MDYG20250919P00089000	89.00	0.00	2.15	0.00	0	0	45.16%	-0.27	0.05	-0.13	0.05	-0.01
MDYG20250919P00090000	90.00	0.00	2.25	0.00	0	0	39.56%	-0.31	0.06	-0.12	0.05	-0.01
MDYG20250919P00091000	91.00	0.00	2.35	0.00	0	0	33.43%	-0.36	0.08	-0.11	0.05	-0.01
MDYG20250919P00092000	92.00	0.00	2.65	0.00	0	0	28.34%	-0.44	0.10	-0.10	0.05	-0.01
MDYG20250919P00093000	93.00	0.00	3.00	0.00	0	0	22.13%	-0.56	0.13	-0.08	0.05	-0.01
MDYG20250919P00094000	94.00	0.30	3.80	0.00	0	0	20.31%	-0.70	0.12	-0.06	0.05	-0.01
MDYG20250919P00095000	95.00	1.05	4.50	0.00	0	0	19.13%	-0.82	0.10	-0.04	0.04	-0.02
MDYG20250919P00096000	96.00	1.95	5.40	0.00	0	0	20.23%	-0.89	0.07	-0.03	0.03	-0.02
MDYG20250919P00097000	97.00	2.90	6.40	0.00	0	0	23.07%	-0.91	0.05	-0.03	0.02	-0.02
MDYG20250919P00098000	98.00	3.90	7.40	0.00	0	0	26.77%	-0.92	0.04	-0.03	0.02	-0.02
MDYG20250919P00099000	99.00	4.90	8.40	0.00	0	0	30.34%	-0.93	0.03	-0.03	0.02	-0.02
MDYG20250919P00100000	100.00	5.90	9.40	0.00	0	0	33.81%	-0.93	0.03	-0.03	0.02	-0.02

Other Listings

MX:MDYG

Fintel data has been cited in the following publications:

© 2015-2025 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.