Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PSKY20250919P00012000 | 12.00 | 0.00 | 0.03 | 0.02 | 65 | 21,435 | 145.68% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| PSKY20250919P00012500 | 12.50 | 0.00 | 0.01 | 0.00 | 0 | 7 | 218.43% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PSKY20250919P00013000 | 13.00 | 0.01 | 0.03 | 0.03 | 239 | 16,663 | 131.68% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| PSKY20250919P00014000 | 14.00 | 0.03 | 0.04 | 0.04 | 325 | 6,938 | 114.31% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| PSKY20250919P00015000 | 15.00 | 0.07 | 0.08 | 0.07 | 1,743 | 45,480 | 104.77% | -0.06 | 0.04 | -0.02 | 0.00 | -0.00 |
| PSKY20250919P00015000 | 15.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 268.38% | -0.03 | 0.01 | -0.03 | 0.00 | -0.00 |
| PSKY20250919P00016000 | 16.00 | 0.15 | 0.17 | 0.17 | 9,971 | 7,111 | 100.80% | -0.12 | 0.08 | -0.04 | 0.01 | -0.00 |
| PSKY20250919P00017000 | 17.00 | 0.32 | 0.36 | 0.35 | 12,072 | 850 | 98.20% | -0.23 | 0.12 | -0.06 | 0.01 | -0.00 |
| PSKY20250919P00017500 | 17.50 | 0.00 | 0.25 | 0.00 | 0 | 20 | 211.92% | -0.03 | 0.01 | -0.03 | 0.00 | -0.00 |
| PSKY20250919P00018000 | 18.00 | 0.65 | 0.68 | 0.67 | 743 | 5,681 | 99.33% | -0.37 | 0.15 | -0.07 | 0.01 | -0.00 |
| PSKY20250919P00019000 | 19.00 | 1.12 | 1.39 | 1.17 | 144 | 20 | 106.19% | -0.52 | 0.14 | -0.08 | 0.01 | -0.00 |
| PSKY20250919P00020000 | 20.00 | 1.66 | 1.87 | 2.08 | 146 | 76 | 111.07% | -0.64 | 0.13 | -0.08 | 0.01 | -0.00 |
| PSKY20250919P00021000 | 21.00 | 2.52 | 2.72 | 2.63 | 18 | 0 | 113.84% | -0.75 | 0.11 | -0.07 | 0.01 | -0.00 |
| PSKY20250919P00022000 | 22.00 | 3.45 | 3.55 | 3.65 | 41 | 0 | 116.99% | -0.82 | 0.09 | -0.06 | 0.01 | -0.00 |
| PSKY20250919P00023000 | 23.00 | 4.35 | 4.50 | 0.00 | 0 | 0 | 140.52% | -0.83 | 0.07 | -0.06 | 0.01 | -0.00 |
| PSKY20250919P00024000 | 24.00 | 5.25 | 5.50 | 0.00 | 0 | 1 | 145.47% | -0.87 | 0.06 | -0.05 | 0.01 | -0.00 |
| PSKY20250919P00025000 | 25.00 | 6.30 | 6.40 | 6.95 | 3 | 0 | 137.34% | -0.93 | 0.04 | -0.03 | 0.00 | -0.00 |
| PSKY20250919P00026000 | 26.00 | 7.15 | 7.45 | 0.00 | 0 | 0 | 165.47% | -0.91 | 0.04 | -0.05 | 0.00 | -0.00 |
| PSKY20250919P00027000 | 27.00 | 8.00 | 8.45 | 0.00 | 0 | 0 | 157.30% | -0.94 | 0.03 | -0.03 | 0.00 | -0.00 |
| PSKY20250919P00028000 | 28.00 | 8.95 | 9.55 | 0.00 | 0 | 0 | 185.23% | -0.93 | 0.03 | -0.04 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PSKY20250919C00012000 | 12.00 | 6.75 | 6.85 | 6.80 | 52 | 2,021 | 188.00% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| PSKY20250919C00012500 | 12.50 | 14.30 | 17.70 | 0.00 | 0 | 1 | 438.59% | 0.95 | 0.01 | -0.08 | 0.00 | 0.00 |
| PSKY20250919C00013000 | 13.00 | 5.75 | 5.85 | 5.60 | 39 | 5,350 | 158.65% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| PSKY20250919C00014000 | 14.00 | 4.75 | 4.90 | 4.85 | 595 | 4,488 | 94.61% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| PSKY20250919C00015000 | 15.00 | 3.80 | 3.90 | 3.85 | 968 | 46,443 | 104.97% | 0.95 | 0.04 | -0.02 | 0.00 | 0.00 |
| PSKY20250919C00015000 | 15.00 | 11.80 | 15.45 | 12.39 | 1 | 14 | 365.20% | 0.94 | 0.01 | -0.08 | 0.00 | 0.00 |
| PSKY20250919C00016000 | 16.00 | 2.89 | 2.96 | 2.96 | 660 | 4,431 | 92.74% | 0.90 | 0.08 | -0.03 | 0.00 | 0.00 |
| PSKY20250919C00017000 | 17.00 | 2.02 | 2.15 | 2.14 | 2,301 | 21,620 | 95.64% | 0.78 | 0.12 | -0.05 | 0.01 | 0.00 |
| PSKY20250919C00017500 | 17.50 | 9.30 | 12.00 | 9.20 | 1 | 16 | 353.89% | 0.89 | 0.02 | -0.12 | 0.00 | 0.00 |
| PSKY20250919C00018000 | 18.00 | 1.41 | 1.46 | 1.43 | 2,905 | 14,136 | 97.40% | 0.63 | 0.15 | -0.07 | 0.01 | 0.00 |
| PSKY20250919C00019000 | 19.00 | 0.92 | 0.97 | 0.94 | 1,952 | 1,829 | 100.01% | 0.48 | 0.15 | -0.08 | 0.01 | 0.00 |
| PSKY20250919C00020000 | 20.00 | 0.58 | 0.65 | 0.61 | 6,587 | 21,656 | 103.38% | 0.34 | 0.14 | -0.07 | 0.01 | 0.00 |
| PSKY20250919C00021000 | 21.00 | 0.39 | 0.44 | 0.39 | 397 | 565 | 110.40% | 0.25 | 0.11 | -0.06 | 0.01 | 0.00 |
| PSKY20250919C00022000 | 22.00 | 0.26 | 0.30 | 0.29 | 489 | 5,553 | 115.86% | 0.18 | 0.09 | -0.05 | 0.01 | 0.00 |
| PSKY20250919C00023000 | 23.00 | 0.18 | 0.22 | 0.19 | 283 | 61 | 121.37% | 0.13 | 0.07 | -0.04 | 0.01 | 0.00 |
| PSKY20250919C00024000 | 24.00 | 0.00 | 0.16 | 0.13 | 254 | 132 | 128.51% | 0.10 | 0.05 | -0.04 | 0.00 | 0.00 |
| PSKY20250919C00025000 | 25.00 | 0.08 | 0.11 | 0.11 | 2,464 | 4,490 | 135.74% | 0.07 | 0.04 | -0.03 | 0.00 | 0.00 |
| PSKY20250919C00026000 | 26.00 | 0.06 | 0.10 | 0.10 | 23 | 259 | 137.65% | 0.05 | 0.03 | -0.02 | 0.00 | 0.00 |
| PSKY20250919C00027000 | 27.00 | 0.01 | 0.22 | 0.04 | 14 | 16 | 164.99% | 0.07 | 0.03 | -0.04 | 0.00 | 0.00 |
| PSKY20250919C00028000 | 28.00 | 0.02 | 0.05 | 0.02 | 5 | 8 | 136.85% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
