Utgång
Calls
för September 11, 2025
Puts
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP20250919C00135000 | 135.00 | 9.40 | 9.70 | 9.45 | 16 | 91 | 30.02% | 0.94 | 0.02 | -0.05 | 0.03 | 0.03 |
| PEP20250919C00136000 | 136.00 | 8.15 | 8.75 | 8.64 | 1 | 1 | 28.24% | 0.93 | 0.02 | -0.05 | 0.03 | 0.03 |
| PEP20250919C00137000 | 137.00 | 7.25 | 8.00 | 0.00 | 0 | 7 | 27.02% | 0.91 | 0.03 | -0.06 | 0.04 | 0.03 |
| PEP20250919C00138000 | 138.00 | 6.55 | 6.85 | 6.88 | 1 | 4 | 22.03% | 0.92 | 0.03 | -0.04 | 0.03 | 0.03 |
| PEP20250919C00139000 | 139.00 | 4.70 | 5.95 | 6.09 | 56 | 23 | 23.58% | 0.86 | 0.04 | -0.07 | 0.05 | 0.03 |
| PEP20250919C00140000 | 140.00 | 4.75 | 4.90 | 4.95 | 75 | 298 | 22.35% | 0.83 | 0.05 | -0.08 | 0.06 | 0.03 |
| PEP20250919C00141000 | 141.00 | 3.90 | 4.10 | 3.95 | 24 | 44 | 22.17% | 0.77 | 0.06 | -0.09 | 0.07 | 0.02 |
| PEP20250919C00142000 | 142.00 | 3.15 | 3.30 | 3.41 | 11 | 147 | 21.13% | 0.71 | 0.08 | -0.10 | 0.07 | 0.02 |
| PEP20250919C00143000 | 143.00 | 2.47 | 2.61 | 2.46 | 52 | 154 | 20.76% | 0.63 | 0.08 | -0.11 | 0.08 | 0.02 |
| PEP20250919C00144000 | 144.00 | 1.85 | 2.02 | 1.96 | 145 | 236 | 20.73% | 0.54 | 0.09 | -0.11 | 0.08 | 0.02 |
| PEP20250919C00145000 | 145.00 | 1.34 | 1.52 | 1.49 | 587 | 10,520 | 20.29% | 0.45 | 0.09 | -0.11 | 0.08 | 0.01 |
| PEP20250919C00146000 | 146.00 | 1.03 | 1.13 | 1.10 | 84 | 123 | 20.70% | 0.37 | 0.08 | -0.11 | 0.08 | 0.01 |
| PEP20250919C00147000 | 147.00 | 0.74 | 0.81 | 0.80 | 84 | 495 | 20.75% | 0.29 | 0.08 | -0.10 | 0.07 | 0.01 |
| PEP20250919C00148000 | 148.00 | 0.52 | 0.58 | 0.62 | 100 | 862 | 21.14% | 0.22 | 0.07 | -0.08 | 0.06 | 0.01 |
| PEP20250919C00149000 | 149.00 | 0.36 | 0.42 | 0.40 | 63 | 616 | 21.53% | 0.17 | 0.05 | -0.07 | 0.05 | 0.01 |
| PEP20250919C00150000 | 150.00 | 0.25 | 0.30 | 0.31 | 124 | 8,018 | 22.32% | 0.13 | 0.04 | -0.06 | 0.05 | 0.00 |
| PEP20250919C00152500 | 152.50 | 0.10 | 0.15 | 0.16 | 33 | 5,089 | 24.13% | 0.07 | 0.02 | -0.04 | 0.03 | 0.00 |
| PEP20250919C00155000 | 155.00 | 0.08 | 0.10 | 0.09 | 212 | 5,787 | 26.90% | 0.04 | 0.02 | -0.03 | 0.02 | 0.00 |
| PEP20250919C00157500 | 157.50 | 0.05 | 0.06 | 0.07 | 2 | 1,198 | 29.33% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| PEP20250919C00160000 | 160.00 | 0.03 | 0.04 | 0.03 | 181 | 44,793 | 31.61% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP20250919P00135000 | 135.00 | 0.10 | 0.13 | 0.12 | 25 | 10,903 | 27.84% | -0.05 | 0.02 | -0.04 | 0.02 | -0.00 |
| PEP20250919P00136000 | 136.00 | 0.12 | 0.16 | 0.15 | 39 | 75 | 26.38% | -0.06 | 0.02 | -0.04 | 0.03 | -0.00 |
| PEP20250919P00137000 | 137.00 | 0.15 | 0.19 | 0.20 | 18 | 100 | 25.02% | -0.08 | 0.03 | -0.05 | 0.03 | -0.00 |
| PEP20250919P00138000 | 138.00 | 0.20 | 0.24 | 0.23 | 14 | 242 | 25.81% | -0.12 | 0.04 | -0.07 | 0.04 | -0.00 |
| PEP20250919P00139000 | 139.00 | 0.28 | 0.49 | 0.30 | 122 | 284 | 22.58% | -0.13 | 0.04 | -0.06 | 0.05 | -0.00 |
| PEP20250919P00140000 | 140.00 | 0.39 | 0.43 | 0.41 | 54 | 4,808 | 21.72% | -0.17 | 0.05 | -0.07 | 0.05 | -0.00 |
| PEP20250919P00141000 | 141.00 | 0.54 | 0.61 | 0.57 | 33 | 404 | 21.10% | -0.22 | 0.07 | -0.08 | 0.06 | -0.01 |
| PEP20250919P00142000 | 142.00 | 0.77 | 0.91 | 0.84 | 44 | 551 | 20.87% | -0.29 | 0.08 | -0.10 | 0.07 | -0.01 |
| PEP20250919P00143000 | 143.00 | 1.08 | 1.18 | 1.11 | 57 | 786 | 20.50% | -0.37 | 0.09 | -0.11 | 0.08 | -0.01 |
| PEP20250919P00144000 | 144.00 | 1.49 | 1.65 | 1.53 | 18 | 1,090 | 20.23% | -0.46 | 0.09 | -0.11 | 0.08 | -0.01 |
| PEP20250919P00145000 | 145.00 | 2.00 | 2.23 | 1.93 | 63 | 7,722 | 20.34% | -0.55 | 0.09 | -0.11 | 0.08 | -0.01 |
| PEP20250919P00146000 | 146.00 | 2.60 | 2.77 | 2.50 | 15 | 261 | 20.32% | -0.64 | 0.09 | -0.11 | 0.08 | -0.02 |
| PEP20250919P00147000 | 147.00 | 2.96 | 3.45 | 3.60 | 5 | 358 | 20.30% | -0.73 | 0.08 | -0.10 | 0.07 | -0.02 |
| PEP20250919P00148000 | 148.00 | 2.99 | 4.25 | 4.65 | 1 | 301 | 20.50% | -0.80 | 0.07 | -0.08 | 0.06 | -0.02 |
| PEP20250919P00149000 | 149.00 | 4.90 | 5.10 | 4.85 | 1 | 80 | 20.34% | -0.86 | 0.06 | -0.07 | 0.05 | -0.02 |
| PEP20250919P00150000 | 150.00 | 5.80 | 6.00 | 5.55 | 5 | 1,893 | 20.57% | -0.91 | 0.05 | -0.05 | 0.04 | -0.01 |
| PEP20250919P00152500 | 152.50 | 7.45 | 9.35 | 8.27 | 1 | 152 | 21.20% | -0.98 | 0.02 | -0.03 | 0.01 | -0.01 |
| PEP20250919P00155000 | 155.00 | 10.60 | 10.90 | 0.00 | 0 | 226 | 31.99% | -0.94 | 0.02 | -0.06 | 0.03 | -0.01 |
| PEP20250919P00157500 | 157.50 | 12.80 | 14.15 | 0.00 | 0 | 4 | 39.84% | -0.93 | 0.02 | -0.07 | 0.03 | -0.02 |
| PEP20250919P00160000 | 160.00 | 15.60 | 15.90 | 0.00 | 0 | 0 | 43.07% | -0.95 | 0.01 | -0.06 | 0.02 | -0.01 |
