Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS20250919C00030000 | 30.00 | 5.00 | 5.15 | 0.00 | 0 | 748 | 67.62% | 0.96 | 0.03 | -0.02 | 0.00 | 0.01 |
| PINS20250919C00031000 | 31.00 | 4.05 | 4.15 | 0.00 | 0 | 145 | 37.37% | 0.99 | 0.01 | -0.00 | 0.00 | 0.01 |
| PINS20250919C00031500 | 31.50 | 3.55 | 3.70 | 3.60 | 7 | 7 | 32.68% | 0.99 | 0.01 | -0.00 | 0.00 | 0.01 |
| PINS20250919C00032000 | 32.00 | 2.96 | 3.20 | 3.20 | 1 | 1,067 | 38.91% | 0.96 | 0.04 | -0.01 | 0.00 | 0.01 |
| PINS20250919C00032500 | 32.50 | 2.55 | 2.73 | 0.00 | 0 | 1 | 32.30% | 0.96 | 0.05 | -0.01 | 0.00 | 0.01 |
| PINS20250919C00033000 | 33.00 | 1.87 | 2.57 | 2.12 | 21 | 226 | 38.27% | 0.89 | 0.10 | -0.02 | 0.01 | 0.01 |
| PINS20250919C00033500 | 33.50 | 1.71 | 1.78 | 0.00 | 0 | 119 | 42.63% | 0.81 | 0.13 | -0.04 | 0.01 | 0.00 |
| PINS20250919C00034000 | 34.00 | 1.31 | 1.38 | 1.37 | 5 | 551 | 36.13% | 0.76 | 0.17 | -0.04 | 0.02 | 0.00 |
| PINS20250919C00034500 | 34.50 | 0.98 | 1.02 | 1.03 | 6 | 72 | 34.83% | 0.67 | 0.21 | -0.04 | 0.02 | 0.00 |
| PINS20250919C00035000 | 35.00 | 0.69 | 0.74 | 0.74 | 321 | 5,409 | 34.78% | 0.56 | 0.23 | -0.05 | 0.02 | 0.00 |
| PINS20250919C00035500 | 35.50 | 0.46 | 0.52 | 0.50 | 1,287 | 1,213 | 34.47% | 0.44 | 0.23 | -0.05 | 0.02 | 0.00 |
| PINS20250919C00036000 | 36.00 | 0.31 | 0.34 | 0.33 | 566 | 4,948 | 34.41% | 0.33 | 0.21 | -0.04 | 0.02 | 0.00 |
| PINS20250919C00036500 | 36.50 | 0.19 | 0.22 | 0.23 | 91 | 327 | 34.55% | 0.24 | 0.18 | -0.04 | 0.02 | 0.00 |
| PINS20250919C00037000 | 37.00 | 0.12 | 0.14 | 0.14 | 409 | 5,537 | 34.99% | 0.16 | 0.14 | -0.03 | 0.01 | 0.00 |
| PINS20250919C00037500 | 37.50 | 0.07 | 0.09 | 0.08 | 187 | 1,040 | 35.63% | 0.11 | 0.10 | -0.02 | 0.01 | 0.00 |
| PINS20250919C00038000 | 38.00 | 0.05 | 0.06 | 0.06 | 138 | 11,899 | 36.86% | 0.07 | 0.08 | -0.02 | 0.01 | 0.00 |
| PINS20250919C00038500 | 38.50 | 0.00 | 0.05 | 0.04 | 4 | 337 | 38.95% | 0.05 | 0.06 | -0.01 | 0.01 | 0.00 |
| PINS20250919C00039000 | 39.00 | 0.02 | 0.03 | 0.02 | 5 | 3,031 | 39.79% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| PINS20250919C00039500 | 39.50 | 0.01 | 0.02 | 0.01 | 1 | 48 | 40.31% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| PINS20250919C00040000 | 40.00 | 0.00 | 0.05 | 0.02 | 3 | 9,063 | 44.08% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS20250919P00030000 | 30.00 | 0.00 | 0.05 | 0.00 | 0 | 3,044 | 58.88% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| PINS20250919P00031000 | 31.00 | 0.00 | 0.08 | 0.00 | 0 | 430 | 52.71% | -0.04 | 0.03 | -0.01 | 0.00 | -0.00 |
| PINS20250919P00031500 | 31.50 | 0.00 | 0.07 | 0.02 | 16 | 10 | 46.01% | -0.04 | 0.04 | -0.01 | 0.00 | -0.00 |
| PINS20250919P00032000 | 32.00 | 0.04 | 0.05 | 0.06 | 64 | 1,322 | 41.68% | -0.05 | 0.05 | -0.01 | 0.00 | -0.00 |
| PINS20250919P00032500 | 32.50 | 0.06 | 0.08 | 0.05 | 2 | 149 | 40.28% | -0.07 | 0.07 | -0.02 | 0.01 | -0.00 |
| PINS20250919P00033000 | 33.00 | 0.10 | 0.13 | 0.10 | 23 | 1,516 | 38.58% | -0.11 | 0.10 | -0.02 | 0.01 | -0.00 |
| PINS20250919P00033500 | 33.50 | 0.16 | 0.18 | 0.16 | 132 | 271 | 37.77% | -0.17 | 0.13 | -0.03 | 0.01 | -0.00 |
| PINS20250919P00034000 | 34.00 | 0.26 | 0.30 | 0.25 | 194 | 2,816 | 36.68% | -0.24 | 0.17 | -0.04 | 0.02 | -0.00 |
| PINS20250919P00034500 | 34.50 | 0.41 | 0.45 | 0.42 | 135 | 231 | 36.15% | -0.34 | 0.21 | -0.05 | 0.02 | -0.00 |
| PINS20250919P00035000 | 35.00 | 0.62 | 0.67 | 0.63 | 382 | 4,406 | 35.71% | -0.45 | 0.23 | -0.05 | 0.02 | -0.00 |
| PINS20250919P00035500 | 35.50 | 0.90 | 0.94 | 0.96 | 1,987 | 214 | 35.12% | -0.56 | 0.23 | -0.05 | 0.02 | -0.00 |
| PINS20250919P00036000 | 36.00 | 1.23 | 1.28 | 1.15 | 199 | 1,940 | 35.34% | -0.67 | 0.21 | -0.05 | 0.02 | -0.00 |
| PINS20250919P00036500 | 36.50 | 1.61 | 1.67 | 1.59 | 24 | 133 | 34.53% | -0.77 | 0.18 | -0.04 | 0.01 | -0.00 |
| PINS20250919P00037000 | 37.00 | 1.96 | 2.17 | 2.01 | 20 | 3,030 | 33.90% | -0.85 | 0.15 | -0.03 | 0.01 | -0.00 |
| PINS20250919P00037500 | 37.50 | 2.36 | 2.64 | 2.44 | 5 | 191 | 36.80% | -0.89 | 0.11 | -0.02 | 0.01 | -0.00 |
| PINS20250919P00038000 | 38.00 | 2.87 | 3.10 | 2.97 | 2 | 1,403 | 37.26% | -0.93 | 0.08 | -0.02 | 0.01 | -0.00 |
| PINS20250919P00038500 | 38.50 | 3.20 | 3.55 | 0.00 | 0 | 63 | 42.89% | -0.94 | 0.07 | -0.02 | 0.01 | -0.00 |
| PINS20250919P00039000 | 39.00 | 3.90 | 4.00 | 4.06 | 7 | 1,205 | 47.55% | -0.94 | 0.06 | -0.02 | 0.01 | -0.00 |
| PINS20250919P00039500 | 39.50 | 4.40 | 4.80 | 4.35 | 5 | 1 | 48.79% | -0.96 | 0.04 | -0.02 | 0.00 | -0.00 |
| PINS20250919P00040000 | 40.00 | 4.90 | 5.00 | 0.00 | 0 | 2,255 | 50.26% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
