Utgång
Calls
för September 18, 2025
Puts
för September 18, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON20250926C00003000 | 3.00 | 4.75 | 6.25 | 0.00 | 0 | 6 | 611.94% | 0.94 | 0.02 | -0.05 | 0.00 | 0.00 |
| PTON20250926C00003500 | 3.50 | 4.15 | 5.55 | 0.00 | 0 | 1 | 497.43% | 0.93 | 0.02 | -0.05 | 0.00 | 0.00 |
| PTON20250926C00004000 | 4.00 | 3.75 | 5.25 | 0.00 | 0 | 7 | 457.35% | 0.91 | 0.03 | -0.05 | 0.00 | 0.00 |
| PTON20250926C00004500 | 4.50 | 3.25 | 4.75 | 0.00 | 0 | 0 | 395.11% | 0.90 | 0.04 | -0.05 | 0.00 | 0.00 |
| PTON20250926C00005000 | 5.00 | 2.75 | 4.25 | 0.00 | 0 | 1 | 339.45% | 0.88 | 0.05 | -0.05 | 0.00 | 0.00 |
| PTON20250926C00005500 | 5.50 | 2.36 | 2.53 | 0.00 | 0 | 0 | 106.04% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| PTON20250926C00006000 | 6.00 | 1.92 | 1.99 | 2.08 | 7 | 321 | 105.62% | 0.97 | 0.05 | -0.00 | 0.00 | 0.00 |
| PTON20250926C00006500 | 6.50 | 1.39 | 1.53 | 1.57 | 1 | 1,351 | 78.26% | 0.97 | 0.08 | -0.00 | 0.00 | 0.00 |
| PTON20250926C00007000 | 7.00 | 0.94 | 1.02 | 1.05 | 14 | 1,307 | 70.67% | 0.91 | 0.20 | -0.01 | 0.00 | 0.00 |
| PTON20250926C00007500 | 7.50 | 0.56 | 0.62 | 0.63 | 124 | 1,861 | 68.26% | 0.76 | 0.39 | -0.02 | 0.00 | 0.00 |
| PTON20250926C00008000 | 8.00 | 0.29 | 0.34 | 0.32 | 178 | 2,581 | 71.94% | 0.53 | 0.46 | -0.02 | 0.00 | 0.00 |
| PTON20250926C00008500 | 8.50 | 0.14 | 0.18 | 0.16 | 299 | 5,439 | 76.60% | 0.32 | 0.39 | -0.02 | 0.00 | 0.00 |
| PTON20250926C00009000 | 9.00 | 0.08 | 0.09 | 0.09 | 233 | 2,854 | 82.67% | 0.19 | 0.27 | -0.02 | 0.00 | 0.00 |
| PTON20250926C00009500 | 9.50 | 0.02 | 0.06 | 0.00 | 0 | 566 | 85.28% | 0.10 | 0.17 | -0.01 | 0.00 | 0.00 |
| PTON20250926C00010000 | 10.00 | 0.00 | 0.08 | 0.02 | 800 | 881 | 103.38% | 0.09 | 0.13 | -0.01 | 0.00 | 0.00 |
| PTON20250926C00010500 | 10.50 | 0.00 | 0.18 | 0.00 | 0 | 264 | 142.50% | 0.12 | 0.12 | -0.02 | 0.00 | 0.00 |
| PTON20250926C00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 96 | 250.07% | 0.25 | 0.11 | -0.06 | 0.00 | 0.00 |
| PTON20250926C00011500 | 11.50 | 0.00 | 0.81 | 0.00 | 0 | 6 | 269.00% | 0.24 | 0.10 | -0.06 | 0.00 | 0.00 |
| PTON20250926C00012000 | 12.00 | 0.00 | 0.93 | 0.00 | 0 | 0 | 294.79% | 0.24 | 0.09 | -0.07 | 0.00 | 0.00 |
| PTON20250926C00012500 | 12.50 | 0.00 | 0.93 | 0.00 | 0 | 0 | 311.36% | 0.24 | 0.08 | -0.07 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON20250926P00003000 | 3.00 | 0.00 | 0.93 | 0.00 | 0 | 0 | 683.57% | -0.07 | 0.02 | -0.07 | 0.00 | -0.00 |
| PTON20250926P00003500 | 3.50 | 0.00 | 0.93 | 0.00 | 0 | 0 | 591.52% | -0.08 | 0.02 | -0.07 | 0.00 | -0.00 |
| PTON20250926P00004000 | 4.00 | 0.00 | 0.87 | 0.00 | 0 | 0 | 498.78% | -0.10 | 0.03 | -0.06 | 0.00 | -0.00 |
| PTON20250926P00004500 | 4.50 | 0.00 | 0.21 | 0.00 | 0 | 6 | 195.66% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| PTON20250926P00005000 | 5.00 | 0.00 | 0.87 | 0.00 | 0 | 0 | 373.04% | -0.13 | 0.05 | -0.06 | 0.00 | -0.00 |
| PTON20250926P00005500 | 5.50 | 0.00 | 0.09 | 0.00 | 0 | 0 | 166.35% | -0.05 | 0.05 | -0.01 | 0.00 | -0.00 |
| PTON20250926P00006000 | 6.00 | 0.00 | 0.39 | 0.00 | 0 | 26 | 206.32% | -0.14 | 0.09 | -0.03 | 0.00 | -0.00 |
| PTON20250926P00006500 | 6.50 | 0.00 | 0.75 | 0.00 | 0 | 95 | 221.67% | -0.21 | 0.11 | -0.05 | 0.00 | -0.00 |
| PTON20250926P00007000 | 7.00 | 0.00 | 0.04 | 0.04 | 5 | 1,990 | 66.51% | -0.08 | 0.19 | -0.01 | 0.00 | -0.00 |
| PTON20250926P00007500 | 7.50 | 0.12 | 0.15 | 0.11 | 190 | 667 | 67.60% | -0.24 | 0.39 | -0.02 | 0.00 | -0.00 |
| PTON20250926P00008000 | 8.00 | 0.34 | 0.42 | 0.35 | 155 | 392 | 71.61% | -0.48 | 0.47 | -0.02 | 0.00 | -0.00 |
| PTON20250926P00008500 | 8.50 | 0.68 | 0.77 | 0.66 | 3 | 79 | 75.91% | -0.69 | 0.40 | -0.02 | 0.00 | -0.00 |
| PTON20250926P00009000 | 9.00 | 1.02 | 1.36 | 0.00 | 0 | 39 | 85.01% | -0.81 | 0.28 | -0.02 | 0.00 | -0.00 |
| PTON20250926P00009500 | 9.50 | 1.38 | 1.85 | 0.00 | 0 | 39 | 74.00% | -0.94 | 0.15 | -0.01 | 0.00 | -0.00 |
| PTON20250926P00010000 | 10.00 | 2.01 | 2.15 | 1.93 | 2 | 13 | 80.24% | -0.97 | 0.09 | -0.00 | 0.00 | -0.00 |
| PTON20250926P00010500 | 10.50 | 2.47 | 2.71 | 2.39 | 2 | 4 | 120.83% | -0.93 | 0.10 | -0.01 | 0.00 | -0.00 |
| PTON20250926P00011000 | 11.00 | 2.92 | 3.10 | 0.00 | 0 | 3 | 114.52% | -0.97 | 0.06 | -0.01 | 0.00 | -0.00 |
| PTON20250926P00011500 | 11.50 | 3.50 | 3.60 | 0.00 | 0 | 6 | 156.67% | -0.93 | 0.08 | -0.02 | 0.00 | -0.00 |
| PTON20250926P00012000 | 12.00 | 4.00 | 4.10 | 0.00 | 0 | 1 | 170.38% | -0.93 | 0.07 | -0.02 | 0.00 | -0.00 |
| PTON20250926P00012500 | 12.50 | 4.50 | 4.60 | 0.00 | 0 | 0 | 183.27% | -0.94 | 0.06 | -0.02 | 0.00 | -0.00 |
