Utgång
Calls
för September 15, 2025
Puts
för September 15, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PCT20250919C00009000 | 9.00 | 4.30 | 5.40 | 0.00 | 0 | 5 | 360.17% | 0.90 | 0.03 | -0.11 | 0.00 | 0.00 |
| PCT20250919C00009500 | 9.50 | 3.90 | 4.90 | 0.00 | 0 | 0 | 224.19% | 0.95 | 0.03 | -0.04 | 0.00 | 0.00 |
| PCT20250919C00010000 | 10.00 | 3.50 | 3.70 | 3.60 | 86 | 87 | 206.03% | 0.94 | 0.04 | -0.04 | 0.00 | 0.00 |
| PCT20250919C00010500 | 10.50 | 2.75 | 3.90 | 0.00 | 0 | 0 | 222.51% | 0.89 | 0.06 | -0.07 | 0.00 | 0.00 |
| PCT20250919C00011000 | 11.00 | 2.60 | 2.70 | 2.65 | 2 | 391 | 145.23% | 0.93 | 0.06 | -0.03 | 0.00 | 0.00 |
| PCT20250919C00011500 | 11.50 | 1.95 | 2.20 | 2.25 | 100 | 0 | 83.36% | 0.98 | 0.05 | -0.01 | 0.00 | 0.00 |
| PCT20250919C00012000 | 12.00 | 1.35 | 1.85 | 0.00 | 0 | 32 | 86.30% | 0.93 | 0.11 | -0.02 | 0.00 | 0.00 |
| PCT20250919C00012500 | 12.50 | 1.15 | 1.25 | 1.07 | 1 | 26 | 79.12% | 0.86 | 0.20 | -0.03 | 0.00 | 0.00 |
| PCT20250919C00013000 | 13.00 | 0.75 | 0.85 | 0.70 | 2 | 348 | 75.97% | 0.73 | 0.30 | -0.05 | 0.00 | 0.00 |
| PCT20250919C00013500 | 13.50 | 0.45 | 0.55 | 0.45 | 107 | 74 | 77.45% | 0.56 | 0.36 | -0.06 | 0.01 | 0.00 |
| PCT20250919C00014000 | 14.00 | 0.25 | 0.30 | 0.25 | 365 | 939 | 76.20% | 0.38 | 0.35 | -0.05 | 0.01 | 0.00 |
| PCT20250919C00014500 | 14.50 | 0.10 | 0.20 | 0.15 | 95 | 56 | 78.84% | 0.24 | 0.27 | -0.04 | 0.00 | 0.00 |
| PCT20250919C00015000 | 15.00 | 0.05 | 0.10 | 0.05 | 53 | 967 | 80.28% | 0.14 | 0.19 | -0.03 | 0.00 | 0.00 |
| PCT20250919C00015500 | 15.50 | 0.00 | 0.15 | 0.05 | 17 | 158 | 88.51% | 0.09 | 0.13 | -0.02 | 0.00 | 0.00 |
| PCT20250919C00016000 | 16.00 | 0.00 | 0.15 | 0.20 | 1 | 1,252 | 115.02% | 0.10 | 0.11 | -0.03 | 0.00 | 0.00 |
| PCT20250919C00016500 | 16.50 | 0.00 | 0.50 | 0.00 | 0 | 14 | 185.71% | 0.19 | 0.10 | -0.09 | 0.00 | 0.00 |
| PCT20250919C00017000 | 17.00 | 0.00 | 0.50 | 0.00 | 0 | 982 | 203.29% | 0.18 | 0.09 | -0.09 | 0.00 | 0.00 |
| PCT20250919C00017500 | 17.50 | 0.00 | 0.50 | 0.00 | 0 | 103 | 219.86% | 0.17 | 0.08 | -0.10 | 0.00 | 0.00 |
| PCT20250919C00018000 | 18.00 | 0.00 | 0.40 | 0.00 | 0 | 2,383 | 220.42% | 0.14 | 0.07 | -0.08 | 0.00 | 0.00 |
| PCT20250919C00018500 | 18.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 250.47% | 0.15 | 0.07 | -0.10 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PCT20250919P00009000 | 9.00 | 0.00 | 0.50 | 0.00 | 0 | 80 | 344.82% | -0.09 | 0.03 | -0.10 | 0.00 | -0.00 |
| PCT20250919P00009500 | 9.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 310.85% | -0.10 | 0.04 | -0.10 | 0.00 | -0.00 |
| PCT20250919P00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 5,731 | 159.65% | -0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| PCT20250919P00010500 | 10.50 | 0.00 | 0.05 | 0.00 | 0 | 4 | 137.96% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| PCT20250919P00011000 | 11.00 | 0.00 | 0.05 | 0.06 | 4 | 351 | 117.56% | -0.04 | 0.05 | -0.01 | 0.00 | -0.00 |
| PCT20250919P00011500 | 11.50 | 0.00 | 0.05 | 0.00 | 0 | 15 | 96.42% | -0.04 | 0.07 | -0.01 | 0.00 | -0.00 |
| PCT20250919P00012000 | 12.00 | 0.00 | 0.05 | 0.08 | 10 | 1,656 | 90.30% | -0.08 | 0.12 | -0.02 | 0.00 | -0.00 |
| PCT20250919P00012500 | 12.50 | 0.05 | 0.10 | 0.09 | 4 | 361 | 75.72% | -0.13 | 0.20 | -0.03 | 0.00 | -0.00 |
| PCT20250919P00013000 | 13.00 | 0.15 | 0.25 | 0.23 | 16 | 1,431 | 79.00% | -0.28 | 0.30 | -0.05 | 0.00 | -0.00 |
| PCT20250919P00013500 | 13.50 | 0.30 | 0.40 | 0.41 | 6 | 374 | 71.12% | -0.44 | 0.39 | -0.05 | 0.01 | -0.00 |
| PCT20250919P00014000 | 14.00 | 0.60 | 0.70 | 0.88 | 1 | 584 | 74.13% | -0.63 | 0.36 | -0.05 | 0.01 | -0.00 |
| PCT20250919P00014500 | 14.50 | 1.00 | 1.10 | 0.00 | 0 | 27 | 81.79% | -0.76 | 0.27 | -0.05 | 0.00 | -0.00 |
| PCT20250919P00015000 | 15.00 | 1.40 | 1.55 | 1.45 | 20 | 607 | 84.06% | -0.86 | 0.19 | -0.03 | 0.00 | -0.00 |
| PCT20250919P00015500 | 15.50 | 1.60 | 2.20 | 0.00 | 0 | 0 | 110.70% | -0.86 | 0.15 | -0.04 | 0.00 | -0.00 |
| PCT20250919P00016000 | 16.00 | 2.35 | 2.50 | 0.00 | 0 | 536 | 96.40% | -0.94 | 0.09 | -0.02 | 0.00 | -0.00 |
| PCT20250919P00016500 | 16.50 | 2.70 | 3.20 | 0.00 | 0 | 1 | 175.96% | -0.83 | 0.10 | -0.08 | 0.00 | -0.00 |
| PCT20250919P00017000 | 17.00 | 3.00 | 3.50 | 0.00 | 0 | 263 | 160.56% | -0.89 | 0.08 | -0.05 | 0.00 | -0.00 |
| PCT20250919P00017500 | 17.50 | 3.70 | 4.00 | 0.00 | 0 | 0 | 209.32% | -0.85 | 0.08 | -0.08 | 0.00 | -0.00 |
| PCT20250919P00018000 | 18.00 | 4.00 | 4.50 | 0.00 | 0 | 103 | 189.28% | -0.90 | 0.06 | -0.05 | 0.00 | -0.00 |
| PCT20250919P00018500 | 18.50 | 4.50 | 5.00 | 0.00 | 0 | 0 | 177.45% | -0.94 | 0.05 | -0.03 | 0.00 | -0.00 |
