Utgång
Calls
för September 08, 2025
Puts
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAYC20250919C00165000 | 165.00 | 57.70 | 61.60 | 0.00 | 0 | 0 | 116.18% | 0.95 | 0.00 | -0.21 | 0.04 | 0.05 |
| PAYC20250919C00170000 | 170.00 | 52.70 | 56.70 | 0.00 | 0 | 0 | 104.97% | 0.94 | 0.00 | -0.19 | 0.04 | 0.05 |
| PAYC20250919C00175000 | 175.00 | 47.70 | 51.40 | 0.00 | 0 | 1 | 95.84% | 0.94 | 0.00 | -0.19 | 0.05 | 0.05 |
| PAYC20250919C00180000 | 180.00 | 42.70 | 46.50 | 0.00 | 0 | 0 | 86.88% | 0.94 | 0.00 | -0.18 | 0.05 | 0.05 |
| PAYC20250919C00185000 | 185.00 | 37.70 | 41.30 | 0.00 | 0 | 0 | 79.93% | 0.92 | 0.00 | -0.19 | 0.06 | 0.05 |
| PAYC20250919C00190000 | 190.00 | 32.80 | 36.40 | 0.00 | 0 | 3 | 72.75% | 0.91 | 0.01 | -0.19 | 0.06 | 0.05 |
| PAYC20250919C00195000 | 195.00 | 27.80 | 31.30 | 0.00 | 0 | 0 | 65.32% | 0.90 | 0.01 | -0.20 | 0.07 | 0.05 |
| PAYC20250919C00200000 | 200.00 | 22.90 | 26.00 | 0.00 | 0 | 3 | 54.96% | 0.89 | 0.01 | -0.18 | 0.07 | 0.05 |
| PAYC20250919C00210000 | 210.00 | 13.50 | 17.30 | 0.00 | 0 | 9 | 34.66% | 0.86 | 0.02 | -0.13 | 0.09 | 0.05 |
| PAYC20250919C00220000 | 220.00 | 7.10 | 7.90 | 7.24 | 1 | 89 | 32.78% | 0.63 | 0.03 | -0.22 | 0.15 | 0.04 |
| PAYC20250919C00230000 | 230.00 | 2.35 | 2.80 | 2.38 | 3 | 56 | 30.23% | 0.31 | 0.03 | -0.19 | 0.14 | 0.02 |
| PAYC20250919C00240000 | 240.00 | 0.35 | 0.85 | 0.53 | 1 | 293 | 29.33% | 0.09 | 0.01 | -0.08 | 0.07 | 0.01 |
| PAYC20250919C00250000 | 250.00 | 0.05 | 0.70 | 1.45 | 3 | 142 | 35.77% | 0.04 | 0.01 | -0.05 | 0.04 | 0.00 |
| PAYC20250919C00260000 | 260.00 | 0.00 | 0.70 | 0.00 | 0 | 97 | 44.92% | 0.03 | 0.00 | -0.05 | 0.03 | 0.00 |
| PAYC20250919C00270000 | 270.00 | 0.00 | 1.75 | 0.00 | 0 | 8 | 67.48% | 0.06 | 0.00 | -0.14 | 0.05 | 0.00 |
| PAYC20250919C00280000 | 280.00 | 0.00 | 0.50 | 0.00 | 0 | 2 | 64.92% | 0.03 | 0.00 | -0.07 | 0.03 | 0.00 |
| PAYC20250919C00290000 | 290.00 | 0.00 | 1.70 | 0.00 | 0 | 2 | 86.18% | 0.05 | 0.00 | -0.15 | 0.04 | 0.00 |
| PAYC20250919C00300000 | 300.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 86.39% | 0.03 | 0.00 | -0.10 | 0.03 | 0.00 |
| PAYC20250919C00310000 | 310.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 94.35% | 0.03 | 0.00 | -0.10 | 0.03 | 0.00 |
| PAYC20250919C00320000 | 320.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 101.69% | 0.03 | 0.00 | -0.10 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAYC20250919P00165000 | 165.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 104.88% | -0.04 | 0.00 | -0.15 | 0.03 | -0.00 |
| PAYC20250919P00170000 | 170.00 | 0.00 | 1.75 | 0.00 | 0 | 2 | 96.38% | -0.04 | 0.00 | -0.15 | 0.04 | -0.00 |
| PAYC20250919P00175000 | 175.00 | 0.00 | 1.75 | 0.00 | 0 | 29 | 87.96% | -0.05 | 0.00 | -0.14 | 0.04 | -0.00 |
| PAYC20250919P00180000 | 180.00 | 0.00 | 1.00 | 0.00 | 0 | 23 | 74.93% | -0.04 | 0.00 | -0.11 | 0.03 | -0.00 |
| PAYC20250919P00185000 | 185.00 | 0.00 | 1.00 | 0.00 | 0 | 91 | 67.12% | -0.05 | 0.00 | -0.11 | 0.04 | -0.00 |
| PAYC20250919P00190000 | 190.00 | 0.00 | 0.50 | 0.70 | 1 | 31 | 51.98% | -0.03 | 0.00 | -0.06 | 0.03 | -0.00 |
| PAYC20250919P00195000 | 195.00 | 0.00 | 1.90 | 0.00 | 0 | 38 | 56.83% | -0.07 | 0.01 | -0.14 | 0.06 | -0.00 |
| PAYC20250919P00200000 | 200.00 | 0.00 | 2.10 | 0.00 | 0 | 93 | 50.30% | -0.09 | 0.01 | -0.14 | 0.06 | -0.01 |
| PAYC20250919P00210000 | 210.00 | 0.65 | 1.00 | 1.07 | 2 | 528 | 34.92% | -0.14 | 0.02 | -0.14 | 0.09 | -0.01 |
| PAYC20250919P00220000 | 220.00 | 2.50 | 3.30 | 3.87 | 2 | 381 | 32.42% | -0.37 | 0.03 | -0.22 | 0.15 | -0.02 |
| PAYC20250919P00230000 | 230.00 | 7.40 | 8.20 | 0.00 | 0 | 207 | 30.86% | -0.69 | 0.03 | -0.20 | 0.14 | -0.04 |
| PAYC20250919P00240000 | 240.00 | 14.50 | 17.90 | 17.65 | 1 | 29 | 37.41% | -0.85 | 0.02 | -0.16 | 0.09 | -0.04 |
| PAYC20250919P00250000 | 250.00 | 24.50 | 27.50 | 0.00 | 0 | 9 | 47.00% | -0.91 | 0.01 | -0.14 | 0.06 | -0.04 |
| PAYC20250919P00260000 | 260.00 | 33.80 | 37.70 | 0.00 | 0 | 0 | 59.84% | -0.92 | 0.01 | -0.16 | 0.06 | -0.04 |
| PAYC20250919P00270000 | 270.00 | 43.80 | 47.60 | 0.00 | 0 | 0 | 68.89% | -0.94 | 0.00 | -0.15 | 0.05 | -0.04 |
| PAYC20250919P00280000 | 280.00 | 53.80 | 57.70 | 0.00 | 0 | 0 | 75.27% | -0.95 | 0.00 | -0.13 | 0.04 | -0.04 |
| PAYC20250919P00290000 | 290.00 | 63.90 | 67.50 | 0.00 | 0 | 0 | 89.84% | -0.95 | 0.00 | -0.17 | 0.04 | -0.04 |
| PAYC20250919P00300000 | 300.00 | 73.80 | 77.60 | 0.00 | 0 | 0 | 96.29% | -0.95 | 0.00 | -0.16 | 0.04 | -0.04 |
| PAYC20250919P00310000 | 310.00 | 83.80 | 87.70 | 0.00 | 0 | 0 | 83.48% | -0.99 | 0.00 | -0.04 | 0.01 | -0.02 |
| PAYC20250919P00320000 | 320.00 | 93.80 | 97.70 | 0.00 | 0 | 0 | 112.95% | -0.96 | 0.00 | -0.16 | 0.03 | -0.04 |
