Utgång
Calls
för September 10, 2025
Puts
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PPG20250912C00099000 | 99.00 | 7.90 | 11.80 | 0.00 | 0 | 0 | 100.34% | 0.90 | 0.02 | -0.30 | 0.01 | 0.00 |
| PPG20250912C00100000 | 100.00 | 6.90 | 10.80 | 0.00 | 0 | 0 | 139.25% | 0.80 | 0.02 | -0.79 | 0.02 | 0.00 |
| PPG20250912C00101000 | 101.00 | 5.90 | 9.80 | 0.00 | 0 | 0 | 77.47% | 0.90 | 0.03 | -0.23 | 0.01 | 0.00 |
| PPG20250912C00102000 | 102.00 | 4.90 | 8.70 | 0.00 | 0 | 0 | 78.98% | 0.87 | 0.03 | -0.32 | 0.02 | 0.00 |
| PPG20250912C00103000 | 103.00 | 3.90 | 7.90 | 0.00 | 0 | 0 | 108.38% | 0.76 | 0.04 | -0.72 | 0.03 | 0.00 |
| PPG20250912C00104000 | 104.00 | 2.90 | 6.70 | 0.00 | 0 | 0 | 73.48% | 0.80 | 0.05 | -0.42 | 0.02 | 0.00 |
| PPG20250912C00105000 | 105.00 | 1.95 | 5.90 | 0.00 | 0 | 0 | 36.56% | 0.90 | 0.06 | -0.11 | 0.01 | 0.01 |
| PPG20250912C00106000 | 106.00 | 1.05 | 5.10 | 0.00 | 0 | 0 | 44.75% | 0.78 | 0.08 | -0.28 | 0.02 | 0.00 |
| PPG20250912C00107000 | 107.00 | 1.10 | 3.10 | 0.00 | 0 | 0 | 33.88% | 0.74 | 0.12 | -0.24 | 0.03 | 0.00 |
| PPG20250912C00108000 | 108.00 | 1.40 | 1.70 | 0.00 | 0 | 25 | 31.16% | 0.62 | 0.15 | -0.27 | 0.03 | 0.00 |
| PPG20250912C00109000 | 109.00 | 0.70 | 1.00 | 0.75 | 1 | 2 | 27.38% | 0.45 | 0.18 | -0.25 | 0.03 | 0.00 |
| PPG20250912C00110000 | 110.00 | 0.30 | 1.45 | 0.39 | 5 | 32 | 24.95% | 0.27 | 0.16 | -0.18 | 0.03 | 0.00 |
| PPG20250912C00111000 | 111.00 | 0.10 | 0.85 | 0.17 | 1 | 22 | 25.81% | 0.14 | 0.11 | -0.11 | 0.02 | 0.00 |
| PPG20250912C00112000 | 112.00 | 0.00 | 0.35 | 0.00 | 0 | 8 | 27.64% | 0.08 | 0.06 | -0.06 | 0.01 | 0.00 |
| PPG20250912C00113000 | 113.00 | 0.00 | 0.50 | 0.00 | 0 | 3 | 46.20% | 0.14 | 0.06 | -0.18 | 0.02 | 0.00 |
| PPG20250912C00114000 | 114.00 | 0.00 | 1.35 | 0.00 | 0 | 7 | 74.54% | 0.21 | 0.05 | -0.43 | 0.02 | 0.00 |
| PPG20250912C00115000 | 115.00 | 0.00 | 1.30 | 0.00 | 0 | 16 | 81.44% | 0.19 | 0.04 | -0.43 | 0.02 | 0.00 |
| PPG20250912C00116000 | 116.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 50.82% | 0.05 | 0.02 | -0.07 | 0.01 | 0.00 |
| PPG20250912C00117000 | 117.00 | 0.00 | 1.00 | 0.00 | 0 | 2 | 88.67% | 0.14 | 0.03 | -0.36 | 0.02 | 0.00 |
| PPG20250912C00118000 | 118.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 102.43% | 0.15 | 0.03 | -0.45 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PPG20250912P00099000 | 99.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 115.24% | -0.13 | 0.02 | -0.45 | 0.02 | -0.00 |
| PPG20250912P00100000 | 100.00 | 0.00 | 1.30 | 0.00 | 0 | 7 | 113.30% | -0.15 | 0.03 | -0.51 | 0.02 | -0.00 |
| PPG20250912P00101000 | 101.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 100.37% | -0.16 | 0.03 | -0.46 | 0.02 | -0.00 |
| PPG20250912P00102000 | 102.00 | 0.00 | 1.25 | 0.00 | 0 | 71 | 88.84% | -0.16 | 0.03 | -0.42 | 0.02 | -0.00 |
| PPG20250912P00103000 | 103.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 83.33% | -0.19 | 0.04 | -0.45 | 0.02 | -0.00 |
| PPG20250912P00104000 | 104.00 | 0.00 | 0.30 | 0.00 | 0 | 5 | 34.89% | -0.04 | 0.03 | -0.04 | 0.01 | -0.00 |
| PPG20250912P00105000 | 105.00 | 0.05 | 0.50 | 0.00 | 0 | 1 | 33.51% | -0.08 | 0.06 | -0.08 | 0.01 | -0.00 |
| PPG20250912P00106000 | 106.00 | 0.10 | 0.80 | 0.00 | 0 | 6 | 33.80% | -0.16 | 0.09 | -0.16 | 0.02 | -0.00 |
| PPG20250912P00107000 | 107.00 | 0.20 | 1.30 | 0.00 | 0 | 8 | 31.36% | -0.25 | 0.12 | -0.21 | 0.03 | -0.00 |
| PPG20250912P00108000 | 108.00 | 0.45 | 0.80 | 0.56 | 16 | 145 | 27.38% | -0.37 | 0.17 | -0.24 | 0.03 | -0.00 |
| PPG20250912P00109000 | 109.00 | 0.85 | 1.15 | 0.95 | 3 | 18 | 30.69% | -0.54 | 0.16 | -0.29 | 0.03 | -0.00 |
| PPG20250912P00110000 | 110.00 | 1.35 | 1.80 | 1.57 | 16 | 186 | 31.36% | -0.69 | 0.14 | -0.25 | 0.03 | -0.00 |
| PPG20250912P00111000 | 111.00 | 1.95 | 2.85 | 0.00 | 0 | 1 | 21.96% | -0.91 | 0.11 | -0.07 | 0.01 | -0.00 |
| PPG20250912P00112000 | 112.00 | 1.30 | 5.00 | 0.00 | 0 | 0 | 80.05% | -0.68 | 0.06 | -0.64 | 0.03 | -0.00 |
| PPG20250912P00113000 | 113.00 | 2.40 | 6.20 | 0.00 | 0 | 0 | 90.03% | -0.71 | 0.05 | -0.68 | 0.03 | -0.00 |
| PPG20250912P00114000 | 114.00 | 3.40 | 6.60 | 0.00 | 0 | 2 | 99.49% | -0.73 | 0.04 | -0.71 | 0.03 | -0.00 |
| PPG20250912P00115000 | 115.00 | 4.10 | 8.10 | 0.00 | 0 | 0 | 92.50% | -0.78 | 0.04 | -0.56 | 0.02 | -0.00 |
| PPG20250912P00116000 | 116.00 | 5.20 | 8.40 | 0.00 | 0 | 0 | 109.12% | -0.78 | 0.03 | -0.68 | 0.02 | -0.00 |
| PPG20250912P00117000 | 117.00 | 6.40 | 10.20 | 0.00 | 0 | 0 | 117.25% | -0.79 | 0.03 | -0.69 | 0.02 | -0.00 |
| PPG20250912P00118000 | 118.00 | 7.10 | 11.20 | 0.00 | 0 | 0 | 74.17% | -0.93 | 0.02 | -0.16 | 0.01 | -0.00 |
