Utgång
Calls
för September 11, 2025
Puts
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PANW20250919C00175000 | 175.00 | 23.10 | 23.75 | 23.58 | 27 | 1,463 | 60.61% | 0.92 | 0.01 | -0.15 | 0.04 | 0.04 |
| PANW20250919C00177500 | 177.50 | 20.20 | 21.40 | 0.00 | 0 | 278 | 50.12% | 0.94 | 0.01 | -0.10 | 0.04 | 0.04 |
| PANW20250919C00180000 | 180.00 | 17.85 | 18.80 | 18.70 | 53 | 10,600 | 39.15% | 0.96 | 0.01 | -0.06 | 0.03 | 0.04 |
| PANW20250919C00182500 | 182.50 | 15.25 | 16.60 | 16.37 | 1 | 458 | 39.48% | 0.93 | 0.01 | -0.09 | 0.04 | 0.04 |
| PANW20250919C00185000 | 185.00 | 13.65 | 14.00 | 13.36 | 43 | 5,588 | 34.72% | 0.92 | 0.02 | -0.09 | 0.05 | 0.04 |
| PANW20250919C00187500 | 187.50 | 11.25 | 11.70 | 11.45 | 21 | 676 | 32.19% | 0.88 | 0.02 | -0.11 | 0.06 | 0.04 |
| PANW20250919C00190000 | 190.00 | 9.00 | 9.35 | 8.73 | 252 | 11,186 | 30.67% | 0.83 | 0.03 | -0.14 | 0.07 | 0.03 |
| PANW20250919C00192500 | 192.50 | 7.10 | 7.25 | 6.75 | 172 | 1,504 | 29.08% | 0.76 | 0.04 | -0.17 | 0.09 | 0.03 |
| PANW20250919C00195000 | 195.00 | 5.25 | 5.45 | 5.45 | 938 | 6,934 | 28.08% | 0.67 | 0.04 | -0.19 | 0.11 | 0.03 |
| PANW20250919C00197500 | 197.50 | 3.70 | 3.85 | 3.75 | 185 | 1,312 | 27.80% | 0.55 | 0.05 | -0.21 | 0.12 | 0.02 |
| PANW20250919C00200000 | 200.00 | 2.46 | 2.55 | 2.55 | 887 | 8,432 | 27.15% | 0.43 | 0.05 | -0.20 | 0.12 | 0.02 |
| PANW20250919C00202500 | 202.50 | 1.52 | 1.65 | 1.61 | 174 | 641 | 27.23% | 0.32 | 0.04 | -0.18 | 0.10 | 0.01 |
| PANW20250919C00205000 | 205.00 | 0.93 | 1.01 | 0.99 | 176 | 2,564 | 27.22% | 0.22 | 0.04 | -0.15 | 0.09 | 0.01 |
| PANW20250919C00207500 | 207.50 | 0.54 | 0.60 | 0.60 | 136 | 251 | 27.54% | 0.14 | 0.03 | -0.11 | 0.07 | 0.01 |
| PANW20250919C00210000 | 210.00 | 0.29 | 0.36 | 0.34 | 135 | 3,897 | 28.06% | 0.09 | 0.02 | -0.08 | 0.05 | 0.00 |
| PANW20250919C00212500 | 212.50 | 0.18 | 0.22 | 0.20 | 40 | 99 | 29.12% | 0.06 | 0.01 | -0.06 | 0.04 | 0.00 |
| PANW20250919C00215000 | 215.00 | 0.10 | 0.22 | 0.20 | 81 | 2,132 | 31.25% | 0.04 | 0.01 | -0.05 | 0.03 | 0.00 |
| PANW20250919C00217500 | 217.50 | 0.00 | 0.37 | 0.19 | 1 | 3 | 35.79% | 0.04 | 0.01 | -0.06 | 0.03 | 0.00 |
| PANW20250919C00220000 | 220.00 | 0.05 | 0.12 | 0.06 | 131 | 1,955 | 34.49% | 0.02 | 0.01 | -0.03 | 0.02 | 0.00 |
| PANW20250919C00222500 | 222.50 | 0.00 | 0.33 | 0.00 | 0 | 0 | 41.92% | 0.04 | 0.01 | -0.05 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PANW20250919P00175000 | 175.00 | 0.13 | 0.24 | 0.16 | 31 | 5,122 | 45.11% | -0.03 | 0.00 | -0.05 | 0.02 | -0.00 |
| PANW20250919P00177500 | 177.50 | 0.14 | 0.40 | 0.17 | 1 | 731 | 44.04% | -0.04 | 0.01 | -0.07 | 0.03 | -0.00 |
| PANW20250919P00180000 | 180.00 | 0.18 | 0.40 | 0.21 | 34 | 3,196 | 39.30% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| PANW20250919P00182500 | 182.50 | 0.18 | 0.58 | 0.25 | 8 | 677 | 35.38% | -0.05 | 0.01 | -0.07 | 0.03 | -0.00 |
| PANW20250919P00185000 | 185.00 | 0.30 | 0.35 | 0.33 | 238 | 3,713 | 33.21% | -0.08 | 0.01 | -0.08 | 0.04 | -0.00 |
| PANW20250919P00187500 | 187.50 | 0.40 | 0.51 | 0.52 | 315 | 369 | 31.05% | -0.11 | 0.02 | -0.10 | 0.06 | -0.00 |
| PANW20250919P00190000 | 190.00 | 0.66 | 0.75 | 0.73 | 5,919 | 2,662 | 29.60% | -0.16 | 0.03 | -0.13 | 0.07 | -0.01 |
| PANW20250919P00192500 | 192.50 | 1.12 | 1.18 | 1.09 | 179 | 1,249 | 28.58% | -0.23 | 0.04 | -0.16 | 0.09 | -0.01 |
| PANW20250919P00195000 | 195.00 | 1.78 | 1.88 | 1.73 | 154 | 3,913 | 27.96% | -0.33 | 0.04 | -0.19 | 0.11 | -0.01 |
| PANW20250919P00197500 | 197.50 | 2.72 | 2.79 | 2.63 | 5,629 | 333 | 27.45% | -0.45 | 0.05 | -0.21 | 0.12 | -0.02 |
| PANW20250919P00200000 | 200.00 | 3.90 | 4.10 | 4.18 | 80 | 1,700 | 27.03% | -0.57 | 0.05 | -0.20 | 0.12 | -0.02 |
| PANW20250919P00202500 | 202.50 | 5.45 | 5.65 | 5.70 | 7 | 21 | 26.85% | -0.69 | 0.05 | -0.18 | 0.10 | -0.02 |
| PANW20250919P00205000 | 205.00 | 7.30 | 7.85 | 0.00 | 0 | 647 | 26.12% | -0.80 | 0.04 | -0.14 | 0.08 | -0.03 |
| PANW20250919P00207500 | 207.50 | 9.35 | 10.50 | 8.85 | 1 | 2 | 25.80% | -0.88 | 0.03 | -0.10 | 0.06 | -0.02 |
| PANW20250919P00210000 | 210.00 | 11.20 | 12.30 | 12.27 | 2 | 272 | 37.22% | -0.84 | 0.02 | -0.17 | 0.07 | -0.03 |
| PANW20250919P00212500 | 212.50 | 13.70 | 14.50 | 0.00 | 0 | 0 | 30.73% | -0.94 | 0.02 | -0.07 | 0.04 | -0.02 |
| PANW20250919P00215000 | 215.00 | 13.60 | 19.70 | 0.00 | 0 | 6 | 34.68% | -0.94 | 0.01 | -0.08 | 0.03 | -0.02 |
| PANW20250919P00217500 | 217.50 | 18.60 | 19.45 | 0.00 | 0 | 0 | 38.51% | -0.95 | 0.01 | -0.08 | 0.03 | -0.02 |
| PANW20250919P00220000 | 220.00 | 20.45 | 22.30 | 21.50 | 15 | 973 | 40.28% | -0.96 | 0.01 | -0.07 | 0.02 | -0.02 |
| PANW20250919P00222500 | 222.50 | 22.70 | 25.00 | 23.40 | 1 | 0 | 36.93% | -0.99 | 0.00 | -0.03 | 0.01 | -0.01 |
