Utgång
Calls
för September 17, 2025
Puts
för September 17, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PEGA20250919C00035000 | 35.00 | 21.60 | 25.70 | 0.00 | 0 | 9 | 626.14% | 0.91 | 0.01 | -1.03 | 0.01 | 0.00 |
| PEGA20250919C00037500 | 37.50 | 19.50 | 22.20 | 0.00 | 0 | 155 | 372.46% | 0.96 | 0.01 | -0.27 | 0.00 | 0.00 |
| PEGA20250919C00040000 | 40.00 | 16.60 | 20.50 | 0.00 | 0 | 20 | 419.86% | 0.91 | 0.01 | -0.63 | 0.01 | 0.00 |
| PEGA20250919C00042500 | 42.50 | 14.20 | 18.20 | 0.00 | 0 | 28 | 418.14% | 0.88 | 0.01 | -0.86 | 0.01 | 0.00 |
| PEGA20250919C00045000 | 45.00 | 11.70 | 15.70 | 0.00 | 0 | 30 | 305.42% | 0.90 | 0.01 | -0.54 | 0.01 | 0.00 |
| PEGA20250919C00047500 | 47.50 | 10.80 | 11.20 | 0.00 | 0 | 211 | 149.45% | 0.98 | 0.01 | -0.08 | 0.00 | 0.00 |
| PEGA20250919C00050000 | 50.00 | 8.40 | 8.90 | 0.00 | 0 | 282 | 163.65% | 0.92 | 0.02 | -0.25 | 0.01 | 0.00 |
| PEGA20250919C00052500 | 52.50 | 5.90 | 6.20 | 5.70 | 2 | 208 | 88.12% | 0.97 | 0.03 | -0.08 | 0.00 | 0.00 |
| PEGA20250919C00055000 | 55.00 | 1.70 | 4.20 | 2.95 | 21 | 220 | 67.31% | 0.92 | 0.07 | -0.12 | 0.01 | 0.00 |
| PEGA20250919C00057500 | 57.50 | 1.00 | 3.70 | 1.50 | 21 | 220 | 52.52% | 0.70 | 0.16 | -0.23 | 0.02 | 0.00 |
| PEGA20250919C00060000 | 60.00 | 0.20 | 0.55 | 0.50 | 17 | 148 | 52.14% | 0.28 | 0.15 | -0.20 | 0.01 | 0.00 |
| PEGA20250919C00062500 | 62.50 | 0.00 | 0.05 | 0.03 | 32 | 75 | 46.74% | 0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| PEGA20250919C00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 96 | 182.89% | 0.24 | 0.04 | -0.64 | 0.01 | 0.00 |
| PEGA20250919C00067500 | 67.50 | 0.00 | 0.05 | 0.00 | 0 | 34 | 89.71% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| PEGA20250919C00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 249.95% | 0.20 | 0.03 | -0.72 | 0.01 | 0.00 |
| PEGA20250919C00072500 | 72.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 279.42% | 0.18 | 0.02 | -0.75 | 0.01 | 0.00 |
| PEGA20250919C00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 306.89% | 0.17 | 0.02 | -0.77 | 0.01 | 0.00 |
| PEGA20250919C00077500 | 77.50 | 0.00 | 2.15 | 0.00 | 0 | 6 | 332.65% | 0.16 | 0.02 | -0.79 | 0.01 | 0.00 |
| PEGA20250919C00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 356.96% | 0.15 | 0.01 | -0.81 | 0.01 | 0.00 |
| PEGA20250919C00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 401.89% | 0.14 | 0.01 | -0.83 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PEGA20250919P00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 120 | 286.69% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| PEGA20250919P00037500 | 37.50 | 0.00 | 0.05 | 0.00 | 0 | 856 | 251.52% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| PEGA20250919P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 1,110 | 218.38% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| PEGA20250919P00042500 | 42.50 | 0.00 | 0.05 | 0.00 | 0 | 705 | 186.97% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| PEGA20250919P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 238 | 156.99% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| PEGA20250919P00047500 | 47.50 | 0.00 | 1.05 | 0.00 | 0 | 182 | 128.20% | -0.01 | 0.01 | -0.02 | 0.00 | 0.00 |
| PEGA20250919P00050000 | 50.00 | 0.00 | 1.25 | 0.00 | 0 | 294 | 100.32% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| PEGA20250919P00052500 | 52.50 | 0.00 | 0.20 | 0.05 | 5 | 131 | 73.00% | -0.02 | 0.02 | -0.02 | 0.00 | -0.00 |
| PEGA20250919P00055000 | 55.00 | 0.00 | 0.20 | 0.00 | 0 | 108 | 61.08% | -0.08 | 0.06 | -0.08 | 0.01 | -0.00 |
| PEGA20250919P00057500 | 57.50 | 0.30 | 0.80 | 0.50 | 1 | 56 | 47.57% | -0.30 | 0.17 | -0.20 | 0.02 | -0.00 |
| PEGA20250919P00060000 | 60.00 | 1.20 | 3.10 | 0.00 | 0 | 24 | 69.04% | -0.67 | 0.12 | -0.30 | 0.02 | -0.00 |
| PEGA20250919P00062500 | 62.50 | 1.95 | 5.80 | 0.00 | 0 | 1 | 80.37% | -0.85 | 0.06 | -0.18 | 0.01 | -0.00 |
| PEGA20250919P00065000 | 65.00 | 4.40 | 8.00 | 0.00 | 0 | 0 | 78.99% | -0.96 | 0.03 | -0.05 | 0.00 | -0.00 |
| PEGA20250919P00067500 | 67.50 | 7.00 | 10.90 | 0.00 | 0 | 0 | 267.93% | -0.73 | 0.03 | -1.01 | 0.01 | -0.00 |
| PEGA20250919P00070000 | 70.00 | 9.60 | 13.40 | 0.00 | 0 | 0 | 309.66% | -0.74 | 0.02 | -1.11 | 0.01 | -0.00 |
| PEGA20250919P00072500 | 72.50 | 12.10 | 15.90 | 0.00 | 0 | 0 | 341.78% | -0.76 | 0.02 | -1.16 | 0.01 | -0.00 |
| PEGA20250919P00075000 | 75.00 | 14.40 | 18.40 | 0.00 | 0 | 0 | 371.68% | -0.77 | 0.02 | -1.20 | 0.01 | -0.00 |
| PEGA20250919P00077500 | 77.50 | 16.90 | 20.90 | 0.00 | 0 | 0 | 399.68% | -0.78 | 0.02 | -1.24 | 0.01 | -0.00 |
| PEGA20250919P00080000 | 80.00 | 19.40 | 23.40 | 0.00 | 0 | 2 | 417.93% | -0.80 | 0.02 | -1.21 | 0.01 | -0.00 |
| PEGA20250919P00085000 | 85.00 | 24.40 | 28.10 | 0.00 | 0 | 0 | 466.21% | -0.81 | 0.01 | -1.25 | 0.01 | -0.00 |
