Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PPC20250919C00033600 | 33.60 | 9.70 | 12.30 | 0.00 | 0 | 0 | 132.35% | 0.91 | 0.02 | -0.08 | 0.01 | 0.01 |
| PPC20250919C00034600 | 34.60 | 8.40 | 11.40 | 0.00 | 0 | 0 | 121.24% | 0.90 | 0.02 | -0.07 | 0.01 | 0.01 |
| PPC20250919C00035600 | 35.60 | 7.30 | 10.40 | 0.00 | 0 | 1 | 113.97% | 0.89 | 0.02 | -0.08 | 0.01 | 0.01 |
| PPC20250919C00036600 | 36.60 | 6.30 | 9.10 | 0.00 | 0 | 2 | 102.95% | 0.88 | 0.03 | -0.07 | 0.01 | 0.01 |
| PPC20250919C00037600 | 37.60 | 5.50 | 8.30 | 0.00 | 0 | 1 | 92.02% | 0.86 | 0.03 | -0.07 | 0.02 | 0.01 |
| PPC20250919C00038600 | 38.60 | 4.30 | 7.30 | 0.00 | 0 | 5 | 81.14% | 0.85 | 0.04 | -0.07 | 0.02 | 0.01 |
| PPC20250919C00039600 | 39.60 | 3.30 | 6.30 | 0.00 | 0 | 2 | 70.22% | 0.83 | 0.05 | -0.06 | 0.02 | 0.01 |
| PPC20250919C00040600 | 40.60 | 2.35 | 5.50 | 0.00 | 0 | 26 | 56.64% | 0.81 | 0.06 | -0.05 | 0.02 | 0.01 |
| PPC20250919C00041600 | 41.60 | 2.25 | 2.45 | 0.00 | 0 | 315 | 32.70% | 0.85 | 0.10 | -0.03 | 0.02 | 0.01 |
| PPC20250919C00042900 | 42.90 | 1.35 | 1.45 | 1.54 | 2 | 31 | 31.09% | 0.69 | 0.16 | -0.04 | 0.03 | 0.01 |
| PPC20250919C00045000 | 45.00 | 0.00 | 0.50 | 0.50 | 27 | 120 | 30.54% | 0.33 | 0.16 | -0.04 | 0.03 | 0.00 |
| PPC20250919C00046600 | 46.60 | 0.00 | 0.20 | 0.17 | 1 | 271 | 31.03% | 0.14 | 0.10 | -0.02 | 0.02 | 0.00 |
| PPC20250919C00047900 | 47.90 | 0.00 | 0.30 | 0.10 | 58 | 1,453 | 31.47% | 0.05 | 0.05 | -0.01 | 0.01 | 0.00 |
| PPC20250919C00051600 | 51.60 | 0.00 | 0.05 | 0.00 | 0 | 404 | 46.53% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| PPC20250919C00052900 | 52.90 | 0.00 | 0.05 | 0.00 | 0 | 292 | 52.55% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| PPC20250919C00056600 | 56.60 | 0.00 | 0.20 | 0.00 | 0 | 135 | 84.84% | 0.04 | 0.01 | -0.03 | 0.01 | 0.00 |
| PPC20250919C00057900 | 57.90 | 0.00 | 0.95 | 0.00 | 0 | 216 | 119.73% | 0.10 | 0.02 | -0.07 | 0.01 | 0.00 |
| PPC20250919C00061600 | 61.60 | 0.00 | 1.15 | 0.00 | 0 | 49 | 138.75% | 0.09 | 0.02 | -0.08 | 0.01 | 0.00 |
| PPC20250919C00062900 | 62.90 | 0.00 | 1.15 | 0.00 | 0 | 4 | 144.99% | 0.09 | 0.01 | -0.08 | 0.01 | 0.00 |
| PPC20250919C00066600 | 66.60 | 0.00 | 1.15 | 0.00 | 0 | 8 | 161.72% | 0.08 | 0.01 | -0.08 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PPC20250919P00033600 | 33.60 | 0.00 | 2.15 | 0.00 | 0 | 30 | 126.20% | -0.08 | 0.02 | -0.07 | 0.01 | -0.00 |
| PPC20250919P00034600 | 34.60 | 0.00 | 1.15 | 0.00 | 0 | 1 | 115.54% | -0.09 | 0.02 | -0.07 | 0.01 | -0.00 |
| PPC20250919P00035600 | 35.60 | 0.00 | 1.15 | 0.00 | 0 | 11 | 105.04% | -0.10 | 0.02 | -0.06 | 0.01 | -0.00 |
| PPC20250919P00036600 | 36.60 | 0.00 | 2.15 | 0.00 | 0 | 11 | 94.67% | -0.11 | 0.03 | -0.06 | 0.01 | -0.00 |
| PPC20250919P00037600 | 37.60 | 0.00 | 1.15 | 0.00 | 0 | 3 | 84.38% | -0.12 | 0.03 | -0.06 | 0.01 | -0.00 |
| PPC20250919P00038600 | 38.60 | 0.00 | 1.15 | 0.00 | 0 | 36 | 74.11% | -0.13 | 0.04 | -0.06 | 0.02 | -0.00 |
| PPC20250919P00039600 | 39.60 | 0.00 | 1.55 | 0.00 | 0 | 141 | 40.93% | -0.06 | 0.04 | -0.02 | 0.01 | -0.00 |
| PPC20250919P00040600 | 40.60 | 0.00 | 0.50 | 0.00 | 0 | 129 | 35.45% | -0.08 | 0.06 | -0.02 | 0.01 | -0.00 |
| PPC20250919P00041600 | 41.60 | 0.00 | 0.30 | 0.00 | 0 | 93 | 33.54% | -0.16 | 0.10 | -0.03 | 0.02 | -0.00 |
| PPC20250919P00042900 | 42.90 | 0.50 | 0.60 | 0.43 | 1 | 324 | 31.66% | -0.31 | 0.15 | -0.04 | 0.03 | -0.00 |
| PPC20250919P00045000 | 45.00 | 1.55 | 2.70 | 0.00 | 0 | 16 | 29.98% | -0.68 | 0.17 | -0.04 | 0.03 | -0.01 |
| PPC20250919P00046600 | 46.60 | 2.85 | 3.10 | 2.85 | 1 | 245 | 32.41% | -0.86 | 0.10 | -0.03 | 0.02 | -0.01 |
| PPC20250919P00047900 | 47.90 | 4.10 | 4.40 | 3.40 | 5 | 147 | 44.05% | -0.88 | 0.07 | -0.03 | 0.01 | -0.01 |
| PPC20250919P00051600 | 51.60 | 7.50 | 8.60 | 0.00 | 0 | 19 | 80.40% | -0.87 | 0.04 | -0.06 | 0.02 | -0.01 |
| PPC20250919P00052900 | 52.90 | 8.40 | 9.90 | 0.00 | 0 | 4 | 101.71% | -0.85 | 0.03 | -0.09 | 0.02 | -0.01 |
| PPC20250919P00056600 | 56.60 | 12.70 | 13.70 | 0.00 | 0 | 0 | 90.83% | -0.95 | 0.02 | -0.03 | 0.01 | -0.01 |
| PPC20250919P00057900 | 57.90 | 13.40 | 15.10 | 0.00 | 0 | 1 | 97.18% | -0.95 | 0.02 | -0.04 | 0.01 | -0.01 |
| PPC20250919P00061600 | 61.60 | 16.90 | 18.80 | 0.00 | 0 | 0 | 104.51% | -0.97 | 0.01 | -0.02 | 0.00 | -0.01 |
| PPC20250919P00062900 | 62.90 | 18.80 | 20.10 | 0.00 | 0 | 0 | 166.98% | -0.88 | 0.02 | -0.12 | 0.01 | -0.01 |
| PPC20250919P00066600 | 66.60 | 22.10 | 23.70 | 0.00 | 0 | 0 | 134.79% | -0.96 | 0.01 | -0.04 | 0.01 | -0.01 |
