Utgång
Calls
för September 10, 2025
Puts
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PNFP20250919C00060000 | 60.00 | 35.90 | 39.80 | 0.00 | 0 | 0 | 164.03% | 0.98 | 0.00 | -0.06 | 0.01 | 0.01 |
| PNFP20250919C00065000 | 65.00 | 30.90 | 35.00 | 0.00 | 0 | 0 | 145.47% | 0.97 | 0.00 | -0.07 | 0.01 | 0.01 |
| PNFP20250919C00070000 | 70.00 | 25.90 | 30.00 | 0.00 | 0 | 0 | 130.44% | 0.96 | 0.00 | -0.09 | 0.01 | 0.01 |
| PNFP20250919C00075000 | 75.00 | 21.00 | 25.00 | 0.00 | 0 | 0 | 77.52% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| PNFP20250919C00080000 | 80.00 | 16.00 | 20.00 | 0.00 | 0 | 0 | 90.81% | 0.93 | 0.01 | -0.10 | 0.02 | 0.01 |
| PNFP20250919C00085000 | 85.00 | 11.10 | 15.10 | 0.00 | 0 | 3 | 74.30% | 0.89 | 0.02 | -0.11 | 0.03 | 0.01 |
| PNFP20250919C00090000 | 90.00 | 6.20 | 10.00 | 0.00 | 0 | 181 | 37.53% | 0.92 | 0.03 | -0.05 | 0.02 | 0.01 |
| PNFP20250919C00095000 | 95.00 | 1.60 | 5.90 | 0.00 | 0 | 145 | 28.70% | 0.73 | 0.08 | -0.08 | 0.05 | 0.01 |
| PNFP20250919C00100000 | 100.00 | 0.00 | 1.40 | 0.00 | 0 | 137 | 30.99% | 0.32 | 0.07 | -0.10 | 0.05 | 0.01 |
| PNFP20250919C00105000 | 105.00 | 0.00 | 0.85 | 0.00 | 0 | 16 | 37.29% | 0.11 | 0.03 | -0.06 | 0.03 | 0.00 |
| PNFP20250919C00110000 | 110.00 | 0.00 | 2.20 | 0.00 | 0 | 21 | 67.89% | 0.14 | 0.02 | -0.13 | 0.03 | 0.00 |
| PNFP20250919C00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 94.75% | 0.15 | 0.02 | -0.19 | 0.04 | 0.00 |
| PNFP20250919C00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 84.86% | 0.07 | 0.01 | -0.09 | 0.02 | 0.00 |
| PNFP20250919C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 97.41% | 0.06 | 0.01 | -0.10 | 0.02 | 0.00 |
| PNFP20250919C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 138.68% | 0.12 | 0.01 | -0.22 | 0.03 | 0.00 |
| PNFP20250919C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 151.33% | 0.11 | 0.01 | -0.23 | 0.03 | 0.00 |
| PNFP20250919C00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 163.23% | 0.10 | 0.01 | -0.24 | 0.03 | 0.00 |
| PNFP20250919C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 174.48% | 0.10 | 0.01 | -0.24 | 0.03 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PNFP20250919P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 227.20% | -0.06 | 0.00 | -0.23 | 0.02 | -0.00 |
| PNFP20250919P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 196.60% | -0.07 | 0.00 | -0.22 | 0.02 | -0.00 |
| PNFP20250919P00070000 | 70.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 168.94% | -0.08 | 0.01 | -0.22 | 0.02 | -0.00 |
| PNFP20250919P00075000 | 75.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 142.48% | -0.10 | 0.01 | -0.21 | 0.03 | -0.00 |
| PNFP20250919P00080000 | 80.00 | 0.00 | 0.40 | 0.00 | 0 | 94 | 75.29% | -0.04 | 0.01 | -0.05 | 0.01 | -0.00 |
| PNFP20250919P00085000 | 85.00 | 0.05 | 2.30 | 0.00 | 0 | 128 | 84.26% | -0.13 | 0.02 | -0.15 | 0.03 | -0.00 |
| PNFP20250919P00090000 | 90.00 | 0.00 | 2.40 | 0.00 | 0 | 94 | 55.36% | -0.17 | 0.03 | -0.12 | 0.04 | -0.00 |
| PNFP20250919P00095000 | 95.00 | 0.00 | 3.00 | 0.00 | 0 | 11 | 33.25% | -0.30 | 0.07 | -0.10 | 0.05 | -0.01 |
| PNFP20250919P00100000 | 100.00 | 1.15 | 5.20 | 0.00 | 0 | 6 | 38.37% | -0.64 | 0.06 | -0.12 | 0.06 | -0.02 |
| PNFP20250919P00105000 | 105.00 | 5.30 | 9.30 | 0.00 | 0 | 0 | 47.25% | -0.83 | 0.04 | -0.10 | 0.04 | -0.02 |
| PNFP20250919P00110000 | 110.00 | 10.20 | 14.20 | 0.00 | 0 | 0 | 80.29% | -0.81 | 0.02 | -0.18 | 0.04 | -0.02 |
| PNFP20250919P00115000 | 115.00 | 15.20 | 19.20 | 0.00 | 0 | 0 | 92.75% | -0.85 | 0.02 | -0.18 | 0.04 | -0.02 |
| PNFP20250919P00120000 | 120.00 | 20.20 | 24.20 | 0.00 | 0 | 0 | 117.31% | -0.85 | 0.01 | -0.23 | 0.04 | -0.02 |
| PNFP20250919P00125000 | 125.00 | 25.20 | 29.20 | 0.00 | 0 | 0 | 132.44% | -0.86 | 0.01 | -0.24 | 0.03 | -0.02 |
| PNFP20250919P00130000 | 130.00 | 30.20 | 34.20 | 0.00 | 0 | 0 | 146.49% | -0.87 | 0.01 | -0.25 | 0.03 | -0.02 |
| PNFP20250919P00135000 | 135.00 | 35.20 | 39.20 | 0.00 | 0 | 0 | 159.64% | -0.88 | 0.01 | -0.26 | 0.03 | -0.02 |
| PNFP20250919P00140000 | 140.00 | 40.20 | 44.20 | 0.00 | 0 | 0 | 101.27% | -0.98 | 0.00 | -0.02 | 0.01 | -0.02 |
| PNFP20250919P00145000 | 145.00 | 45.20 | 49.20 | 0.00 | 0 | 0 | 183.71% | -0.89 | 0.01 | -0.28 | 0.03 | -0.02 |
