Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PBI20250919C00004000 | 4.00 | 7.40 | 8.10 | 8.03 | 1 | 0 | 404.24% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| PBI20250919C00005000 | 5.00 | 6.10 | 8.30 | 0.00 | 0 | 1 | 563.01% | 0.92 | 0.01 | -0.08 | 0.00 | 0.00 |
| PBI20250919C00006000 | 6.00 | 5.50 | 5.90 | 0.00 | 0 | 1 | 264.67% | 0.96 | 0.02 | -0.02 | 0.00 | 0.00 |
| PBI20250919C00007000 | 7.00 | 4.60 | 4.90 | 5.00 | 1 | 1 | 211.90% | 0.95 | 0.02 | -0.02 | 0.00 | 0.00 |
| PBI20250919C00008000 | 8.00 | 3.50 | 3.90 | 0.00 | 0 | 1 | 165.74% | 0.94 | 0.04 | -0.02 | 0.00 | 0.00 |
| PBI20250919C00009000 | 9.00 | 2.70 | 3.10 | 0.00 | 0 | 5 | 124.16% | 0.92 | 0.06 | -0.02 | 0.00 | 0.00 |
| PBI20250919C00010000 | 10.00 | 1.60 | 1.85 | 0.00 | 0 | 90 | 84.81% | 0.90 | 0.11 | -0.01 | 0.00 | 0.00 |
| PBI20250919C00011000 | 11.00 | 0.80 | 0.90 | 0.90 | 58 | 730 | 47.47% | 0.83 | 0.28 | -0.01 | 0.00 | 0.00 |
| PBI20250919C00012000 | 12.00 | 0.20 | 0.30 | 0.25 | 1,416 | 3,137 | 42.52% | 0.43 | 0.47 | -0.02 | 0.01 | 0.00 |
| PBI20250919C00013000 | 13.00 | 0.05 | 0.15 | 0.06 | 392 | 5,308 | 52.81% | 0.15 | 0.22 | -0.01 | 0.00 | 0.00 |
| PBI20250919C00014000 | 14.00 | 0.00 | 0.10 | 0.05 | 3 | 205 | 70.99% | 0.08 | 0.11 | -0.01 | 0.00 | 0.00 |
| PBI20250919C00015000 | 15.00 | 0.00 | 0.10 | 0.00 | 0 | 35 | 91.77% | 0.07 | 0.07 | -0.01 | 0.00 | 0.00 |
| PBI20250919C00016000 | 16.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 110.25% | 0.06 | 0.05 | -0.01 | 0.00 | 0.00 |
| PBI20250919C00017000 | 17.00 | 0.00 | 0.70 | 0.00 | 0 | 15 | 205.85% | 0.19 | 0.07 | -0.05 | 0.01 | 0.00 |
| PBI20250919C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 230.48% | 0.18 | 0.06 | -0.06 | 0.01 | 0.00 |
| PBI20250919C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 248.70% | 0.17 | 0.05 | -0.06 | 0.00 | 0.00 |
| PBI20250919C00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 265.50% | 0.17 | 0.05 | -0.06 | 0.00 | 0.00 |
| PBI20250919C00021000 | 21.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 306.00% | 0.19 | 0.05 | -0.08 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PBI20250919P00004000 | 4.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 625.78% | -0.06 | 0.01 | -0.07 | 0.00 | -0.00 |
| PBI20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 465.08% | -0.07 | 0.01 | -0.06 | 0.00 | -0.00 |
| PBI20250919P00006000 | 6.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 472.95% | -0.10 | 0.02 | -0.08 | 0.00 | -0.00 |
| PBI20250919P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 163.85% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| PBI20250919P00008000 | 8.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 203.71% | -0.09 | 0.04 | -0.03 | 0.00 | -0.00 |
| PBI20250919P00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 203 | 93.28% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| PBI20250919P00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 257 | 62.27% | -0.05 | 0.08 | -0.01 | 0.00 | -0.00 |
| PBI20250919P00011000 | 11.00 | 0.05 | 0.10 | 0.08 | 47 | 1,560 | 44.50% | -0.16 | 0.28 | -0.01 | 0.00 | -0.00 |
| PBI20250919P00012000 | 12.00 | 0.45 | 0.55 | 0.43 | 450 | 619 | 40.65% | -0.59 | 0.50 | -0.02 | 0.01 | -0.00 |
| PBI20250919P00013000 | 13.00 | 1.05 | 1.35 | 1.12 | 4 | 70 | 58.80% | -0.83 | 0.23 | -0.02 | 0.00 | -0.00 |
| PBI20250919P00014000 | 14.00 | 1.95 | 2.50 | 0.00 | 0 | 1 | 85.76% | -0.88 | 0.13 | -0.02 | 0.00 | -0.00 |
| PBI20250919P00015000 | 15.00 | 3.00 | 3.50 | 0.00 | 0 | 0 | 108.79% | -0.90 | 0.09 | -0.02 | 0.00 | -0.00 |
| PBI20250919P00016000 | 16.00 | 4.20 | 4.50 | 0.00 | 0 | 0 | 129.19% | -0.91 | 0.07 | -0.02 | 0.00 | -0.00 |
| PBI20250919P00017000 | 17.00 | 5.00 | 5.40 | 0.00 | 0 | 0 | 147.59% | -0.92 | 0.06 | -0.02 | 0.00 | -0.00 |
| PBI20250919P00018000 | 18.00 | 6.20 | 6.40 | 0.00 | 0 | 0 | 164.41% | -0.93 | 0.05 | -0.02 | 0.00 | -0.00 |
| PBI20250919P00019000 | 19.00 | 7.10 | 8.40 | 0.00 | 0 | 0 | 179.93% | -0.93 | 0.04 | -0.02 | 0.00 | -0.00 |
| PBI20250919P00020000 | 20.00 | 8.00 | 8.40 | 0.00 | 0 | 0 | 226.91% | -0.89 | 0.04 | -0.04 | 0.00 | -0.00 |
| PBI20250919P00021000 | 21.00 | 9.20 | 9.40 | 0.00 | 0 | 0 | 241.53% | -0.89 | 0.04 | -0.04 | 0.00 | -0.00 |
