Utgång
Calls
för September 11, 2025
Puts
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAYX20250919C00090000 | 90.00 | 43.70 | 47.70 | 0.00 | 0 | 0 | 171.29% | 0.96 | 0.00 | -0.17 | 0.02 | 0.01 |
| PAYX20250919C00095000 | 95.00 | 38.60 | 42.70 | 0.00 | 0 | 0 | 152.08% | 0.95 | 0.00 | -0.17 | 0.02 | 0.01 |
| PAYX20250919C00100000 | 100.00 | 33.70 | 37.40 | 0.00 | 0 | 1 | 133.65% | 0.95 | 0.00 | -0.16 | 0.02 | 0.01 |
| PAYX20250919C00105000 | 105.00 | 28.80 | 32.00 | 0.00 | 0 | 0 | 115.88% | 0.94 | 0.00 | -0.16 | 0.02 | 0.02 |
| PAYX20250919C00110000 | 110.00 | 23.70 | 26.90 | 24.00 | 10 | 11 | 98.62% | 0.93 | 0.01 | -0.15 | 0.03 | 0.02 |
| PAYX20250919C00115000 | 115.00 | 18.70 | 22.10 | 0.00 | 0 | 1 | 81.74% | 0.92 | 0.01 | -0.14 | 0.03 | 0.02 |
| PAYX20250919C00120000 | 120.00 | 13.80 | 17.00 | 0.00 | 0 | 3 | 67.88% | 0.89 | 0.01 | -0.15 | 0.04 | 0.02 |
| PAYX20250919C00125000 | 125.00 | 8.80 | 12.00 | 0.00 | 0 | 6 | 48.25% | 0.88 | 0.02 | -0.12 | 0.04 | 0.02 |
| PAYX20250919C00130000 | 130.00 | 5.40 | 7.70 | 0.00 | 0 | 27 | 25.56% | 0.87 | 0.04 | -0.07 | 0.04 | 0.02 |
| PAYX20250919C00135000 | 135.00 | 2.20 | 3.30 | 2.30 | 2 | 182 | 24.83% | 0.55 | 0.08 | -0.13 | 0.08 | 0.02 |
| PAYX20250919C00140000 | 140.00 | 0.40 | 0.65 | 0.45 | 12 | 1,881 | 24.42% | 0.19 | 0.06 | -0.08 | 0.06 | 0.01 |
| PAYX20250919C00145000 | 145.00 | 0.00 | 0.25 | 0.10 | 1 | 1,411 | 26.79% | 0.05 | 0.02 | -0.03 | 0.02 | 0.00 |
| PAYX20250919C00150000 | 150.00 | 0.00 | 0.35 | 0.00 | 0 | 956 | 41.30% | 0.05 | 0.01 | -0.05 | 0.02 | 0.00 |
| PAYX20250919C00155000 | 155.00 | 0.00 | 0.05 | 0.00 | 0 | 990 | 38.47% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| PAYX20250919C00160000 | 160.00 | 0.00 | 0.10 | 0.00 | 0 | 340 | 50.50% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| PAYX20250919C00165000 | 165.00 | 0.00 | 0.40 | 0.00 | 0 | 1,229 | 71.91% | 0.04 | 0.01 | -0.07 | 0.02 | 0.00 |
| PAYX20250919C00170000 | 170.00 | 0.00 | 0.95 | 0.00 | 0 | 559 | 90.34% | 0.05 | 0.01 | -0.11 | 0.02 | 0.00 |
| PAYX20250919C00175000 | 175.00 | 0.00 | 0.35 | 0.00 | 0 | 529 | 87.07% | 0.03 | 0.00 | -0.06 | 0.01 | 0.00 |
| PAYX20250919C00180000 | 180.00 | 0.00 | 1.35 | 0.00 | 0 | 231 | 117.12% | 0.06 | 0.01 | -0.17 | 0.02 | 0.00 |
| PAYX20250919C00185000 | 185.00 | 0.00 | 1.15 | 0.00 | 0 | 58 | 121.17% | 0.05 | 0.00 | -0.15 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAYX20250919P00090000 | 90.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 154.98% | -0.03 | 0.00 | -0.12 | 0.01 | -0.00 |
| PAYX20250919P00095000 | 95.00 | 0.00 | 0.95 | 0.00 | 0 | 5 | 137.35% | -0.03 | 0.00 | -0.12 | 0.01 | -0.00 |
| PAYX20250919P00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 120.44% | -0.04 | 0.00 | -0.11 | 0.02 | -0.00 |
| PAYX20250919P00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 22 | 104.13% | -0.04 | 0.00 | -0.11 | 0.02 | -0.00 |
| PAYX20250919P00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 88.29% | -0.05 | 0.01 | -0.11 | 0.02 | -0.00 |
| PAYX20250919P00115000 | 115.00 | 0.05 | 0.30 | 0.00 | 0 | 147 | 62.43% | -0.04 | 0.01 | -0.06 | 0.02 | -0.00 |
| PAYX20250919P00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 224 | 57.49% | -0.07 | 0.01 | -0.09 | 0.03 | -0.00 |
| PAYX20250919P00125000 | 125.00 | 0.00 | 0.40 | 0.00 | 0 | 3,290 | 36.12% | -0.06 | 0.02 | -0.05 | 0.03 | -0.00 |
| PAYX20250919P00130000 | 130.00 | 0.35 | 0.70 | 0.55 | 2 | 4,278 | 27.27% | -0.15 | 0.04 | -0.08 | 0.05 | -0.00 |
| PAYX20250919P00135000 | 135.00 | 1.60 | 2.05 | 2.45 | 1 | 1,334 | 23.97% | -0.45 | 0.08 | -0.12 | 0.08 | -0.01 |
| PAYX20250919P00140000 | 140.00 | 3.50 | 6.20 | 6.00 | 3 | 1,133 | 25.48% | -0.80 | 0.05 | -0.09 | 0.06 | -0.02 |
| PAYX20250919P00145000 | 145.00 | 8.00 | 11.60 | 0.00 | 0 | 581 | 50.81% | -0.80 | 0.03 | -0.18 | 0.06 | -0.02 |
| PAYX20250919P00150000 | 150.00 | 14.10 | 15.00 | 0.00 | 0 | 85 | 56.83% | -0.88 | 0.02 | -0.14 | 0.04 | -0.02 |
| PAYX20250919P00155000 | 155.00 | 18.20 | 21.60 | 19.48 | 2 | 5 | 66.52% | -0.90 | 0.01 | -0.13 | 0.03 | -0.02 |
| PAYX20250919P00160000 | 160.00 | 22.60 | 25.10 | 23.83 | 4 | 4 | 79.48% | -0.91 | 0.01 | -0.15 | 0.03 | -0.02 |
| PAYX20250919P00165000 | 165.00 | 27.60 | 30.10 | 28.86 | 6 | 0 | 75.85% | -0.95 | 0.01 | -0.08 | 0.02 | -0.02 |
| PAYX20250919P00170000 | 170.00 | 32.70 | 36.40 | 0.00 | 0 | 0 | 107.13% | -0.91 | 0.01 | -0.20 | 0.03 | -0.02 |
| PAYX20250919P00175000 | 175.00 | 37.40 | 41.40 | 0.00 | 0 | 0 | 118.78% | -0.91 | 0.01 | -0.22 | 0.03 | -0.02 |
| PAYX20250919P00180000 | 180.00 | 42.40 | 46.60 | 0.00 | 0 | 0 | 119.37% | -0.93 | 0.01 | -0.17 | 0.03 | -0.02 |
| PAYX20250919P00185000 | 185.00 | 47.40 | 51.60 | 0.00 | 0 | 0 | 139.33% | -0.92 | 0.01 | -0.24 | 0.03 | -0.03 |
