Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PCAR20250919C00080000 | 80.00 | 21.20 | 24.80 | 0.00 | 0 | 75 | 137.73% | 0.92 | 0.01 | -0.19 | 0.02 | 0.01 |
| PCAR20250919C00082000 | 82.00 | 19.20 | 22.70 | 0.00 | 0 | 0 | 105.43% | 0.95 | 0.01 | -0.10 | 0.02 | 0.01 |
| PCAR20250919C00085000 | 85.00 | 16.20 | 19.70 | 0.00 | 0 | 5 | 107.33% | 0.91 | 0.01 | -0.16 | 0.02 | 0.01 |
| PCAR20250919C00087000 | 87.00 | 14.20 | 17.80 | 0.00 | 0 | 11 | 97.37% | 0.91 | 0.01 | -0.16 | 0.02 | 0.01 |
| PCAR20250919C00090000 | 90.00 | 11.20 | 14.80 | 0.00 | 0 | 22 | 86.25% | 0.88 | 0.02 | -0.17 | 0.03 | 0.01 |
| PCAR20250919C00092000 | 92.00 | 9.20 | 12.60 | 0.00 | 0 | 28 | 76.11% | 0.87 | 0.02 | -0.16 | 0.03 | 0.01 |
| PCAR20250919C00095000 | 95.00 | 6.30 | 9.10 | 0.00 | 0 | 60 | 54.52% | 0.87 | 0.03 | -0.11 | 0.03 | 0.02 |
| PCAR20250919C00097000 | 97.00 | 4.20 | 7.60 | 0.00 | 0 | 98 | 32.17% | 0.92 | 0.03 | -0.05 | 0.02 | 0.02 |
| PCAR20250919C00100000 | 100.00 | 2.75 | 3.50 | 3.56 | 13 | 338 | 29.17% | 0.79 | 0.07 | -0.09 | 0.04 | 0.01 |
| PCAR20250919C00102000 | 102.00 | 1.55 | 1.75 | 1.90 | 30 | 740 | 24.60% | 0.64 | 0.11 | -0.10 | 0.05 | 0.01 |
| PCAR20250919C00105000 | 105.00 | 0.40 | 0.75 | 0.64 | 16 | 4,276 | 25.26% | 0.32 | 0.10 | -0.09 | 0.05 | 0.01 |
| PCAR20250919C00107000 | 107.00 | 0.10 | 2.20 | 0.00 | 0 | 331 | 25.66% | 0.16 | 0.07 | -0.06 | 0.04 | 0.00 |
| PCAR20250919C00110000 | 110.00 | 0.00 | 0.55 | 0.00 | 0 | 139 | 36.87% | 0.11 | 0.04 | -0.07 | 0.03 | 0.00 |
| PCAR20250919C00112000 | 112.00 | 0.00 | 0.15 | 0.00 | 0 | 143 | 33.30% | 0.04 | 0.02 | -0.03 | 0.01 | 0.00 |
| PCAR20250919C00115000 | 115.00 | 0.00 | 2.00 | 0.00 | 0 | 19 | 58.62% | 0.10 | 0.02 | -0.10 | 0.03 | 0.00 |
| PCAR20250919C00117000 | 117.00 | 0.00 | 2.15 | 0.00 | 0 | 59 | 65.33% | 0.09 | 0.02 | -0.10 | 0.02 | 0.00 |
| PCAR20250919C00120000 | 120.00 | 0.00 | 0.40 | 0.00 | 0 | 17 | 65.39% | 0.05 | 0.01 | -0.07 | 0.02 | 0.00 |
| PCAR20250919C00122000 | 122.00 | 0.00 | 2.15 | 0.00 | 0 | 121 | 92.65% | 0.11 | 0.01 | -0.17 | 0.03 | 0.00 |
| PCAR20250919C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 13 | 89.71% | 0.07 | 0.01 | -0.12 | 0.02 | 0.00 |
| PCAR20250919C00127000 | 127.00 | 0.00 | 2.10 | 0.00 | 0 | 49 | 95.33% | 0.07 | 0.01 | -0.12 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PCAR20250919P00080000 | 80.00 | 0.00 | 0.40 | 0.00 | 0 | 148 | 103.73% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| PCAR20250919P00082000 | 82.00 | 0.00 | 0.05 | 0.00 | 0 | 341 | 69.61% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| PCAR20250919P00085000 | 85.00 | 0.00 | 1.95 | 0.00 | 0 | 76 | 94.47% | -0.06 | 0.01 | -0.11 | 0.02 | -0.00 |
| PCAR20250919P00087000 | 87.00 | 0.00 | 2.15 | 0.00 | 0 | 127 | 85.41% | -0.07 | 0.01 | -0.11 | 0.02 | -0.00 |
| PCAR20250919P00090000 | 90.00 | 0.00 | 0.15 | 0.00 | 0 | 330 | 51.77% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| PCAR20250919P00092000 | 92.00 | 0.05 | 1.70 | 0.10 | 3 | 186 | 73.60% | -0.12 | 0.02 | -0.15 | 0.03 | -0.00 |
| PCAR20250919P00095000 | 95.00 | 0.00 | 0.15 | 0.00 | 0 | 479 | 34.04% | -0.04 | 0.02 | -0.03 | 0.01 | -0.00 |
| PCAR20250919P00097000 | 97.00 | 0.10 | 0.40 | 0.30 | 4 | 540 | 33.59% | -0.09 | 0.03 | -0.05 | 0.02 | -0.00 |
| PCAR20250919P00100000 | 100.00 | 0.45 | 0.75 | 0.50 | 107 | 258 | 28.77% | -0.21 | 0.07 | -0.09 | 0.04 | -0.00 |
| PCAR20250919P00102000 | 102.00 | 1.00 | 1.35 | 1.15 | 6 | 82 | 25.89% | -0.37 | 0.10 | -0.10 | 0.05 | -0.01 |
| PCAR20250919P00105000 | 105.00 | 2.85 | 3.20 | 0.00 | 0 | 78 | 24.91% | -0.69 | 0.10 | -0.09 | 0.05 | -0.01 |
| PCAR20250919P00107000 | 107.00 | 3.20 | 6.10 | 0.00 | 0 | 273 | 32.89% | -0.78 | 0.06 | -0.10 | 0.04 | -0.01 |
| PCAR20250919P00110000 | 110.00 | 5.60 | 9.10 | 0.00 | 0 | 268 | 40.46% | -0.87 | 0.04 | -0.09 | 0.03 | -0.01 |
| PCAR20250919P00112000 | 112.00 | 7.50 | 10.90 | 0.00 | 0 | 3 | 59.07% | -0.83 | 0.03 | -0.15 | 0.04 | -0.01 |
| PCAR20250919P00115000 | 115.00 | 10.30 | 13.90 | 0.00 | 0 | 2 | 70.99% | -0.85 | 0.02 | -0.16 | 0.03 | -0.01 |
| PCAR20250919P00117000 | 117.00 | 12.40 | 15.90 | 0.00 | 0 | 0 | 78.46% | -0.86 | 0.02 | -0.17 | 0.03 | -0.01 |
| PCAR20250919P00120000 | 120.00 | 15.60 | 18.90 | 0.00 | 0 | 0 | 92.44% | -0.87 | 0.02 | -0.20 | 0.03 | -0.02 |
| PCAR20250919P00122000 | 122.00 | 17.30 | 20.90 | 0.00 | 0 | 0 | 94.00% | -0.89 | 0.01 | -0.18 | 0.03 | -0.01 |
| PCAR20250919P00125000 | 125.00 | 20.30 | 23.90 | 0.00 | 0 | 0 | 105.52% | -0.89 | 0.01 | -0.19 | 0.03 | -0.02 |
| PCAR20250919P00127000 | 127.00 | 22.30 | 25.90 | 0.00 | 0 | 0 | 111.73% | -0.90 | 0.01 | -0.20 | 0.03 | -0.02 |
