Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PENN20250919P00015000 | 15.00 | 0.01 | 0.02 | 0.00 | 0 | 8,860 | 93.28% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| PENN20250919P00015500 | 15.50 | 0.00 | 0.16 | 0.00 | 0 | 17 | 113.49% | -0.06 | 0.04 | -0.02 | 0.00 | -0.00 |
| PENN20250919P00016000 | 16.00 | 0.01 | 0.42 | 0.02 | 400 | 808 | 110.58% | -0.08 | 0.05 | -0.03 | 0.00 | -0.00 |
| PENN20250919P00016500 | 16.50 | 0.00 | 0.78 | 0.00 | 0 | 105 | 130.10% | -0.15 | 0.06 | -0.06 | 0.01 | -0.00 |
| PENN20250919P00017000 | 17.00 | 0.00 | 0.31 | 0.02 | 28 | 57 | 92.66% | -0.12 | 0.08 | -0.04 | 0.01 | -0.00 |
| PENN20250919P00017500 | 17.50 | 0.00 | 0.20 | 0.05 | 7 | 1,814 | 62.65% | -0.09 | 0.09 | -0.02 | 0.00 | -0.00 |
| PENN20250919P00018000 | 18.00 | 0.03 | 0.08 | 0.04 | 35 | 54 | 64.68% | -0.16 | 0.14 | -0.03 | 0.01 | -0.00 |
| PENN20250919P00018500 | 18.50 | 0.00 | 0.15 | 0.11 | 2 | 500 | 45.85% | -0.17 | 0.20 | -0.02 | 0.01 | -0.00 |
| PENN20250919P00019000 | 19.00 | 0.00 | 0.23 | 0.21 | 37 | 1,132 | 42.74% | -0.28 | 0.29 | -0.03 | 0.01 | -0.00 |
| PENN20250919P00019500 | 19.50 | 0.22 | 0.42 | 0.42 | 9 | 75 | 34.17% | -0.44 | 0.43 | -0.03 | 0.01 | -0.00 |
| PENN20250919P00020000 | 20.00 | 0.60 | 0.70 | 0.68 | 52 | 1,133 | 42.34% | -0.62 | 0.33 | -0.03 | 0.01 | -0.00 |
| PENN20250919P00020500 | 20.50 | 0.00 | 1.62 | 0.00 | 0 | 32 | 49.06% | -0.73 | 0.25 | -0.03 | 0.01 | -0.00 |
| PENN20250919P00021000 | 21.00 | 0.60 | 1.55 | 0.00 | 0 | 1,680 | 60.86% | -0.78 | 0.18 | -0.04 | 0.01 | -0.00 |
| PENN20250919P00021500 | 21.50 | 1.05 | 2.34 | 0.00 | 0 | 0 | 58.50% | -0.86 | 0.14 | -0.03 | 0.01 | -0.00 |
| PENN20250919P00022000 | 22.00 | 0.73 | 2.73 | 2.27 | 5 | 0 | 83.47% | -0.82 | 0.12 | -0.04 | 0.01 | -0.00 |
| PENN20250919P00022500 | 22.50 | 2.80 | 3.00 | 0.00 | 0 | 194 | 78.47% | -0.89 | 0.09 | -0.03 | 0.01 | -0.00 |
| PENN20250919P00023000 | 23.00 | 1.61 | 3.80 | 0.00 | 0 | 0 | 98.41% | -0.86 | 0.08 | -0.04 | 0.01 | -0.00 |
| PENN20250919P00023500 | 23.50 | 2.83 | 4.35 | 0.00 | 0 | 0 | 107.38% | -0.87 | 0.07 | -0.04 | 0.01 | -0.00 |
| PENN20250919P00024000 | 24.00 | 2.67 | 4.50 | 0.00 | 0 | 0 | 120.44% | -0.87 | 0.07 | -0.05 | 0.01 | -0.00 |
| PENN20250919P00024500 | 24.50 | 4.60 | 5.15 | 0.00 | 0 | 0 | 133.24% | -0.87 | 0.06 | -0.05 | 0.01 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PENN20250919C00015000 | 15.00 | 3.00 | 4.75 | 0.00 | 0 | 684 | 139.81% | 0.93 | 0.04 | -0.03 | 0.00 | 0.00 |
| PENN20250919C00015500 | 15.50 | 2.41 | 4.30 | 0.00 | 0 | 11 | 119.38% | 0.93 | 0.04 | -0.03 | 0.00 | 0.00 |
| PENN20250919C00016000 | 16.00 | 2.96 | 3.75 | 0.00 | 0 | 553 | 99.35% | 0.94 | 0.04 | -0.02 | 0.00 | 0.00 |
| PENN20250919C00016500 | 16.50 | 1.44 | 3.35 | 0.00 | 0 | 0 | 119.03% | 0.87 | 0.06 | -0.05 | 0.01 | 0.00 |
| PENN20250919C00017000 | 17.00 | 1.77 | 2.90 | 0.00 | 0 | 0 | 87.50% | 0.89 | 0.08 | -0.03 | 0.01 | 0.00 |
| PENN20250919C00017500 | 17.50 | 2.03 | 2.28 | 2.23 | 175 | 4,211 | 67.61% | 0.90 | 0.10 | -0.02 | 0.00 | 0.00 |
| PENN20250919C00018000 | 18.00 | 1.38 | 1.75 | 1.82 | 112 | 338 | 57.77% | 0.87 | 0.14 | -0.02 | 0.01 | 0.00 |
| PENN20250919C00018500 | 18.50 | 1.13 | 1.56 | 1.32 | 4 | 86 | 53.66% | 0.80 | 0.19 | -0.03 | 0.01 | 0.00 |
| PENN20250919C00019000 | 19.00 | 0.50 | 0.90 | 0.81 | 10 | 1,263 | 44.55% | 0.71 | 0.28 | -0.03 | 0.01 | 0.00 |
| PENN20250919C00019500 | 19.50 | 0.43 | 0.59 | 0.56 | 51 | 423 | 43.65% | 0.56 | 0.33 | -0.03 | 0.01 | 0.00 |
| PENN20250919C00020000 | 20.00 | 0.28 | 0.32 | 0.32 | 655 | 18,277 | 42.60% | 0.39 | 0.33 | -0.03 | 0.01 | 0.00 |
| PENN20250919C00020500 | 20.50 | 0.00 | 0.20 | 0.16 | 21 | 112 | 43.80% | 0.25 | 0.26 | -0.03 | 0.01 | 0.00 |
| PENN20250919C00021000 | 21.00 | 0.09 | 0.11 | 0.08 | 65 | 6,975 | 46.54% | 0.16 | 0.19 | -0.02 | 0.01 | 0.00 |
| PENN20250919C00021500 | 21.50 | 0.00 | 0.09 | 0.00 | 0 | 36 | 50.41% | 0.10 | 0.13 | -0.02 | 0.00 | 0.00 |
| PENN20250919C00022000 | 22.00 | 0.00 | 0.40 | 0.04 | 31 | 780 | 66.57% | 0.12 | 0.11 | -0.02 | 0.01 | 0.00 |
| PENN20250919C00022500 | 22.50 | 0.04 | 0.15 | 0.03 | 40 | 6,188 | 74.64% | 0.10 | 0.09 | -0.03 | 0.00 | 0.00 |
| PENN20250919C00023000 | 23.00 | 0.00 | 0.55 | 0.03 | 10 | 109 | 98.28% | 0.14 | 0.08 | -0.04 | 0.01 | 0.00 |
| PENN20250919C00023500 | 23.50 | 0.00 | 0.70 | 0.00 | 0 | 15 | 119.41% | 0.16 | 0.07 | -0.06 | 0.01 | 0.00 |
| PENN20250919C00024000 | 24.00 | 0.00 | 0.19 | 0.02 | 30 | 2,485 | 99.16% | 0.08 | 0.06 | -0.03 | 0.00 | 0.00 |
| PENN20250919C00024500 | 24.50 | 0.00 | 0.74 | 0.00 | 0 | 8 | 155.17% | 0.18 | 0.06 | -0.08 | 0.01 | 0.00 |
