Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PBPB20250919C00005000 | 5.00 | 7.60 | 9.10 | 0.00 | 0 | 0 | 383.44% | 0.97 | 0.01 | -0.03 | 0.00 | 0.00 |
| PBPB20250919C00006000 | 6.00 | 6.80 | 7.70 | 0.00 | 0 | 0 | 316.88% | 0.96 | 0.01 | -0.03 | 0.00 | 0.00 |
| PBPB20250919C00007000 | 7.00 | 5.70 | 6.20 | 0.00 | 0 | 0 | 299.60% | 0.93 | 0.02 | -0.04 | 0.00 | 0.00 |
| PBPB20250919C00008000 | 8.00 | 4.80 | 5.90 | 0.00 | 0 | 0 | 212.20% | 0.94 | 0.03 | -0.03 | 0.00 | 0.00 |
| PBPB20250919C00009000 | 9.00 | 3.60 | 4.80 | 0.00 | 0 | 0 | 197.25% | 0.90 | 0.04 | -0.04 | 0.00 | 0.00 |
| PBPB20250919C00010000 | 10.00 | 2.65 | 4.10 | 0.00 | 0 | 0 | 94.94% | 0.95 | 0.05 | -0.01 | 0.00 | 0.00 |
| PBPB20250919C00011000 | 11.00 | 1.65 | 3.00 | 0.00 | 0 | 0 | 101.56% | 0.84 | 0.11 | -0.03 | 0.01 | 0.00 |
| PBPB20250919C00012000 | 12.00 | 0.00 | 1.40 | 0.00 | 0 | 21 | 53.87% | 0.79 | 0.25 | -0.02 | 0.01 | 0.00 |
| PBPB20250919C00013000 | 13.00 | 0.00 | 0.60 | 0.00 | 0 | 345 | 42.67% | 0.46 | 0.44 | -0.02 | 0.01 | 0.00 |
| PBPB20250919C00014000 | 14.00 | 0.00 | 0.15 | 0.00 | 0 | 9 | 64.59% | 0.23 | 0.22 | -0.02 | 0.01 | 0.00 |
| PBPB20250919C00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 124.11% | 0.26 | 0.12 | -0.04 | 0.01 | 0.00 |
| PBPB20250919C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 150.67% | 0.23 | 0.09 | -0.05 | 0.01 | 0.00 |
| PBPB20250919C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 173.98% | 0.21 | 0.08 | -0.05 | 0.01 | 0.00 |
| PBPB20250919C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 194.87% | 0.19 | 0.07 | -0.06 | 0.01 | 0.00 |
| PBPB20250919C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 213.84% | 0.18 | 0.06 | -0.06 | 0.01 | 0.00 |
| PBPB20250919C00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 231.25% | 0.17 | 0.05 | -0.06 | 0.01 | 0.00 |
| PBPB20250919C00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 247.35% | 0.16 | 0.05 | -0.06 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PBPB20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 491.32% | -0.06 | 0.01 | -0.06 | 0.00 | -0.00 |
| PBPB20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 409.45% | -0.07 | 0.02 | -0.06 | 0.00 | -0.00 |
| PBPB20250919P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 43 | 341.02% | -0.09 | 0.02 | -0.06 | 0.00 | -0.00 |
| PBPB20250919P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 281.73% | -0.11 | 0.03 | -0.05 | 0.00 | -0.00 |
| PBPB20250919P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 228.82% | -0.13 | 0.04 | -0.05 | 0.00 | -0.00 |
| PBPB20250919P00010000 | 10.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 117.01% | -0.08 | 0.06 | -0.02 | 0.00 | -0.00 |
| PBPB20250919P00011000 | 11.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 67.89% | -0.08 | 0.10 | -0.01 | 0.00 | -0.00 |
| PBPB20250919P00012000 | 12.00 | 0.00 | 0.25 | 0.00 | 0 | 6 | 51.53% | -0.20 | 0.25 | -0.02 | 0.01 | -0.00 |
| PBPB20250919P00013000 | 13.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 46.77% | -0.54 | 0.40 | -0.02 | 0.01 | -0.00 |
| PBPB20250919P00014000 | 14.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 57.41% | -0.81 | 0.24 | -0.02 | 0.01 | -0.00 |
| PBPB20250919P00015000 | 15.00 | 1.90 | 2.40 | 0.00 | 0 | 0 | 106.34% | -0.79 | 0.13 | -0.03 | 0.01 | -0.00 |
| PBPB20250919P00016000 | 16.00 | 2.85 | 3.30 | 0.00 | 0 | 0 | 111.87% | -0.87 | 0.10 | -0.03 | 0.00 | -0.00 |
| PBPB20250919P00017000 | 17.00 | 3.90 | 4.40 | 0.00 | 0 | 0 | 132.34% | -0.88 | 0.07 | -0.03 | 0.00 | -0.00 |
| PBPB20250919P00018000 | 18.00 | 5.00 | 5.30 | 0.00 | 0 | 0 | 150.80% | -0.89 | 0.06 | -0.03 | 0.00 | -0.00 |
| PBPB20250919P00019000 | 19.00 | 5.80 | 6.30 | 0.00 | 0 | 0 | 131.22% | -0.96 | 0.04 | -0.01 | 0.00 | -0.00 |
| PBPB20250919P00020000 | 20.00 | 7.00 | 7.30 | 0.00 | 0 | 0 | 144.72% | -0.96 | 0.03 | -0.01 | 0.00 | -0.00 |
| PBPB20250919P00021000 | 21.00 | 7.80 | 8.40 | 0.00 | 0 | 0 | 157.33% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
