Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PTC20250919P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 120.50% | -0.06 | 0.00 | -0.25 | 0.04 | -0.00 |
| PTC20250919P00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 109.36% | -0.07 | 0.00 | -0.24 | 0.04 | -0.00 |
| PTC20250919P00165000 | 165.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 94.27% | -0.07 | 0.00 | -0.20 | 0.04 | -0.00 |
| PTC20250919P00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 87.61% | -0.08 | 0.01 | -0.23 | 0.05 | -0.00 |
| PTC20250919P00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 76.92% | -0.09 | 0.01 | -0.22 | 0.05 | -0.00 |
| PTC20250919P00180000 | 180.00 | 0.00 | 1.95 | 0.00 | 0 | 2 | 53.90% | -0.06 | 0.01 | -0.11 | 0.04 | -0.00 |
| PTC20250919P00185000 | 185.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 53.99% | -0.11 | 0.01 | -0.18 | 0.06 | -0.01 |
| PTC20250919P00190000 | 190.00 | 0.00 | 0.55 | 0.55 | 154 | 252 | 32.06% | -0.07 | 0.01 | -0.07 | 0.04 | -0.00 |
| PTC20250919P00195000 | 195.00 | 0.00 | 3.10 | 0.00 | 0 | 25 | 37.26% | -0.20 | 0.02 | -0.19 | 0.09 | -0.01 |
| PTC20250919P00200000 | 200.00 | 2.00 | 2.50 | 2.60 | 326 | 107 | 32.54% | -0.33 | 0.03 | -0.21 | 0.12 | -0.02 |
| PTC20250919P00210000 | 210.00 | 5.20 | 9.10 | 0.00 | 0 | 21 | 31.56% | -0.70 | 0.03 | -0.20 | 0.11 | -0.04 |
| PTC20250919P00220000 | 220.00 | 13.60 | 17.60 | 0.00 | 0 | 1 | 34.30% | -0.91 | 0.01 | -0.09 | 0.05 | -0.05 |
| PTC20250919P00230000 | 230.00 | 23.50 | 27.50 | 0.00 | 0 | 0 | 40.19% | -0.96 | 0.01 | -0.05 | 0.02 | -0.05 |
| PTC20250919P00240000 | 240.00 | 33.50 | 37.50 | 0.00 | 0 | 2 | 61.42% | -0.94 | 0.01 | -0.11 | 0.04 | -0.06 |
| PTC20250919P00250000 | 250.00 | 43.50 | 47.50 | 0.00 | 0 | 0 | 73.82% | -0.95 | 0.00 | -0.11 | 0.03 | -0.06 |
| PTC20250919P00260000 | 260.00 | 53.50 | 57.50 | 0.00 | 0 | 0 | 67.61% | -0.98 | 0.00 | -0.03 | 0.01 | -0.06 |
| PTC20250919P00270000 | 270.00 | 63.50 | 67.50 | 0.00 | 0 | 0 | 94.55% | -0.96 | 0.00 | -0.11 | 0.03 | -0.06 |
| PTC20250919P00280000 | 280.00 | 73.50 | 77.40 | 0.00 | 0 | 0 | 104.89% | -0.96 | 0.00 | -0.12 | 0.02 | -0.06 |
| PTC20250919P00290000 | 290.00 | 83.50 | 87.20 | 0.00 | 0 | 0 | 116.85% | -0.96 | 0.00 | -0.14 | 0.03 | -0.07 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PTC20250919C00155000 | 155.00 | 47.70 | 51.70 | 0.00 | 0 | 0 | 123.39% | 0.94 | 0.00 | -0.26 | 0.04 | 0.02 |
| PTC20250919C00160000 | 160.00 | 42.70 | 46.80 | 0.00 | 0 | 0 | 71.20% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| PTC20250919C00165000 | 165.00 | 37.80 | 41.80 | 0.00 | 0 | 0 | 83.29% | 0.96 | 0.00 | -0.13 | 0.03 | 0.02 |
| PTC20250919C00170000 | 170.00 | 32.70 | 36.80 | 0.00 | 0 | 0 | 60.29% | 0.98 | 0.00 | -0.05 | 0.01 | 0.01 |
| PTC20250919C00175000 | 175.00 | 27.80 | 31.80 | 0.00 | 0 | 0 | 47.88% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| PTC20250919C00180000 | 180.00 | 22.80 | 26.80 | 0.00 | 0 | 0 | 44.08% | 0.98 | 0.01 | -0.05 | 0.02 | 0.01 |
| PTC20250919C00185000 | 185.00 | 17.90 | 21.90 | 19.50 | 5 | 1 | 46.50% | 0.92 | 0.01 | -0.12 | 0.05 | 0.02 |
| PTC20250919C00190000 | 190.00 | 14.00 | 17.10 | 13.76 | 1 | 2 | 41.64% | 0.88 | 0.02 | -0.15 | 0.07 | 0.03 |
| PTC20250919C00195000 | 195.00 | 8.90 | 12.80 | 0.00 | 0 | 2 | 30.49% | 0.85 | 0.03 | -0.13 | 0.08 | 0.03 |
| PTC20250919C00200000 | 200.00 | 5.50 | 9.00 | 6.00 | 1 | 110 | 31.22% | 0.68 | 0.04 | -0.20 | 0.11 | 0.03 |
| PTC20250919C00210000 | 210.00 | 0.60 | 3.50 | 1.46 | 2 | 86 | 28.67% | 0.28 | 0.04 | -0.18 | 0.11 | 0.01 |
| PTC20250919C00220000 | 220.00 | 0.05 | 1.40 | 0.25 | 1 | 197 | 30.53% | 0.07 | 0.01 | -0.07 | 0.04 | 0.00 |
| PTC20250919C00230000 | 230.00 | 0.00 | 1.95 | 0.00 | 0 | 59 | 49.53% | 0.07 | 0.01 | -0.11 | 0.04 | 0.00 |
| PTC20250919C00240000 | 240.00 | 0.00 | 1.50 | 0.00 | 0 | 1 | 62.83% | 0.06 | 0.01 | -0.12 | 0.04 | 0.00 |
| PTC20250919C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 89.36% | 0.09 | 0.01 | -0.24 | 0.05 | 0.00 |
| PTC20250919C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 102.00% | 0.08 | 0.00 | -0.25 | 0.05 | 0.00 |
| PTC20250919C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 113.81% | 0.07 | 0.00 | -0.26 | 0.04 | 0.00 |
| PTC20250919C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 124.91% | 0.07 | 0.00 | -0.27 | 0.04 | 0.00 |
| PTC20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 135.39% | 0.06 | 0.00 | -0.28 | 0.04 | 0.00 |
