Utgång
Calls
för September 11, 2025
Puts
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PGR20250919C00225000 | 225.00 | 22.30 | 26.10 | 0.00 | 0 | 0 | 58.07% | 0.88 | 0.01 | -0.25 | 0.07 | 0.04 |
| PGR20250919C00227500 | 227.50 | 19.80 | 23.40 | 0.00 | 0 | 0 | 46.07% | 0.91 | 0.01 | -0.17 | 0.06 | 0.04 |
| PGR20250919C00230000 | 230.00 | 17.40 | 21.30 | 0.00 | 0 | 141 | 35.54% | 0.93 | 0.01 | -0.10 | 0.05 | 0.04 |
| PGR20250919C00232500 | 232.50 | 15.00 | 18.80 | 0.00 | 0 | 1 | 40.16% | 0.87 | 0.01 | -0.19 | 0.08 | 0.04 |
| PGR20250919C00235000 | 235.00 | 12.70 | 16.50 | 0.00 | 0 | 266 | 34.25% | 0.87 | 0.02 | -0.16 | 0.08 | 0.04 |
| PGR20250919C00237500 | 237.50 | 10.40 | 14.30 | 0.00 | 0 | 2 | 25.78% | 0.88 | 0.02 | -0.11 | 0.07 | 0.05 |
| PGR20250919C00240000 | 240.00 | 10.00 | 12.00 | 0.00 | 0 | 834 | 22.71% | 0.85 | 0.03 | -0.12 | 0.09 | 0.04 |
| PGR20250919C00242500 | 242.50 | 7.90 | 8.70 | 6.16 | 2 | 9 | 25.47% | 0.75 | 0.03 | -0.19 | 0.12 | 0.04 |
| PGR20250919C00245000 | 245.00 | 6.20 | 6.90 | 6.55 | 19 | 107 | 29.60% | 0.64 | 0.03 | -0.26 | 0.14 | 0.03 |
| PGR20250919C00247500 | 247.50 | 4.60 | 5.30 | 3.90 | 6 | 92 | 27.93% | 0.55 | 0.04 | -0.26 | 0.15 | 0.03 |
| PGR20250919C00250000 | 250.00 | 3.40 | 3.90 | 2.80 | 21 | 666 | 27.62% | 0.45 | 0.04 | -0.26 | 0.15 | 0.02 |
| PGR20250919C00252500 | 252.50 | 2.20 | 2.65 | 2.10 | 5 | 46 | 26.13% | 0.35 | 0.04 | -0.23 | 0.14 | 0.02 |
| PGR20250919C00255000 | 255.00 | 1.45 | 1.80 | 1.65 | 182 | 299 | 25.57% | 0.26 | 0.03 | -0.19 | 0.12 | 0.01 |
| PGR20250919C00257500 | 257.50 | 0.90 | 1.35 | 0.55 | 5 | 60 | 24.93% | 0.18 | 0.03 | -0.15 | 0.10 | 0.01 |
| PGR20250919C00260000 | 260.00 | 0.55 | 0.75 | 0.54 | 303 | 1,433 | 25.50% | 0.12 | 0.02 | -0.12 | 0.08 | 0.01 |
| PGR20250919C00262500 | 262.50 | 0.35 | 0.50 | 0.25 | 1 | 45 | 26.01% | 0.08 | 0.02 | -0.09 | 0.06 | 0.00 |
| PGR20250919C00265000 | 265.00 | 0.15 | 0.35 | 0.20 | 6 | 449 | 28.36% | 0.07 | 0.01 | -0.08 | 0.05 | 0.00 |
| PGR20250919C00267500 | 267.50 | 0.00 | 1.65 | 0.00 | 0 | 34 | 38.65% | 0.11 | 0.01 | -0.16 | 0.07 | 0.01 |
| PGR20250919C00270000 | 270.00 | 0.05 | 0.55 | 0.25 | 4 | 904 | 34.62% | 0.06 | 0.01 | -0.09 | 0.04 | 0.00 |
| PGR20250919C00272500 | 272.50 | 0.00 | 1.15 | 0.00 | 0 | 17 | 39.37% | 0.06 | 0.01 | -0.10 | 0.05 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PGR20250919P00225000 | 225.00 | 0.15 | 2.30 | 0.15 | 2 | 249 | 51.31% | -0.09 | 0.01 | -0.18 | 0.06 | -0.00 |
| PGR20250919P00227500 | 227.50 | 0.00 | 0.75 | 0.00 | 0 | 4 | 33.53% | -0.04 | 0.01 | -0.06 | 0.03 | -0.00 |
| PGR20250919P00230000 | 230.00 | 0.15 | 0.55 | 0.00 | 0 | 307 | 32.91% | -0.05 | 0.01 | -0.08 | 0.04 | -0.00 |
| PGR20250919P00232500 | 232.50 | 0.25 | 0.85 | 0.00 | 0 | 49 | 28.62% | -0.06 | 0.01 | -0.07 | 0.04 | -0.00 |
| PGR20250919P00235000 | 235.00 | 0.40 | 0.80 | 0.68 | 14 | 288 | 31.09% | -0.11 | 0.02 | -0.13 | 0.07 | -0.01 |
| PGR20250919P00237500 | 237.50 | 0.65 | 1.05 | 0.80 | 15 | 93 | 29.91% | -0.15 | 0.02 | -0.16 | 0.09 | -0.01 |
| PGR20250919P00240000 | 240.00 | 1.05 | 1.65 | 1.63 | 11 | 652 | 29.47% | -0.21 | 0.03 | -0.19 | 0.11 | -0.01 |
| PGR20250919P00242500 | 242.50 | 1.45 | 1.95 | 0.00 | 0 | 99 | 28.57% | -0.27 | 0.03 | -0.22 | 0.12 | -0.01 |
| PGR20250919P00245000 | 245.00 | 2.20 | 2.65 | 2.83 | 9 | 378 | 27.34% | -0.35 | 0.04 | -0.24 | 0.14 | -0.02 |
| PGR20250919P00247500 | 247.50 | 3.00 | 3.90 | 4.39 | 2 | 18 | 28.02% | -0.45 | 0.04 | -0.26 | 0.15 | -0.02 |
| PGR20250919P00250000 | 250.00 | 3.80 | 5.00 | 4.60 | 13 | 1,088 | 27.11% | -0.55 | 0.04 | -0.25 | 0.15 | -0.03 |
| PGR20250919P00252500 | 252.50 | 5.00 | 6.40 | 0.00 | 0 | 14 | 25.46% | -0.65 | 0.04 | -0.22 | 0.14 | -0.03 |
| PGR20250919P00255000 | 255.00 | 7.20 | 7.90 | 7.80 | 1 | 113 | 29.22% | -0.71 | 0.03 | -0.23 | 0.13 | -0.03 |
| PGR20250919P00257500 | 257.50 | 7.70 | 11.30 | 0.00 | 0 | 0 | 31.01% | -0.77 | 0.03 | -0.22 | 0.11 | -0.04 |
| PGR20250919P00260000 | 260.00 | 11.30 | 13.50 | 13.45 | 1 | 491 | 31.10% | -0.83 | 0.02 | -0.18 | 0.09 | -0.04 |
| PGR20250919P00262500 | 262.50 | 13.00 | 15.60 | 0.00 | 0 | 0 | 31.07% | -0.88 | 0.02 | -0.14 | 0.08 | -0.04 |
| PGR20250919P00265000 | 265.00 | 14.50 | 18.20 | 0.00 | 0 | 71 | 37.51% | -0.87 | 0.02 | -0.18 | 0.08 | -0.04 |
| PGR20250919P00267500 | 267.50 | 17.40 | 20.70 | 0.00 | 0 | 0 | 38.43% | -0.89 | 0.01 | -0.15 | 0.07 | -0.04 |
| PGR20250919P00270000 | 270.00 | 19.40 | 23.20 | 22.51 | 1,130 | 3 | 44.21% | -0.89 | 0.01 | -0.18 | 0.07 | -0.04 |
| PGR20250919P00272500 | 272.50 | 22.70 | 25.60 | 0.00 | 0 | 0 | 45.71% | -0.91 | 0.01 | -0.17 | 0.06 | -0.04 |
