Utgång
Calls
för September 19, 2025
Puts
för September 19, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON20250926C00003500 | 3.50 | 3.75 | 6.80 | 0.00 | 0 | 1 | 432.71% | 0.96 | 0.02 | -0.03 | 0.00 | 0.00 |
| PTON20250926C00004000 | 4.00 | 3.25 | 6.30 | 0.00 | 0 | 7 | 754.33% | 0.89 | 0.02 | -0.12 | 0.00 | 0.00 |
| PTON20250926C00004500 | 4.50 | 2.76 | 5.80 | 0.00 | 0 | 0 | 702.52% | 0.87 | 0.03 | -0.13 | 0.00 | 0.00 |
| PTON20250926C00005000 | 5.00 | 3.00 | 5.00 | 0.00 | 0 | 1 | 256.53% | 0.94 | 0.04 | -0.02 | 0.00 | 0.00 |
| PTON20250926C00005500 | 5.50 | 2.43 | 2.89 | 0.00 | 0 | 0 | 165.38% | 0.97 | 0.04 | -0.01 | 0.00 | 0.00 |
| PTON20250926C00006000 | 6.00 | 2.26 | 2.50 | 0.00 | 0 | 317 | 112.18% | 0.98 | 0.03 | -0.00 | 0.00 | 0.00 |
| PTON20250926C00006500 | 6.50 | 1.77 | 1.81 | 1.77 | 457 | 1,351 | 104.80% | 0.95 | 0.08 | -0.01 | 0.00 | 0.00 |
| PTON20250926C00007000 | 7.00 | 1.28 | 1.33 | 1.14 | 1,296 | 1,303 | 80.67% | 0.93 | 0.14 | -0.01 | 0.00 | 0.00 |
| PTON20250926C00007500 | 7.50 | 0.83 | 0.90 | 0.76 | 73 | 1,899 | 76.83% | 0.82 | 0.29 | -0.02 | 0.00 | 0.00 |
| PTON20250926C00008000 | 8.00 | 0.47 | 0.51 | 0.47 | 373 | 2,656 | 75.14% | 0.63 | 0.44 | -0.02 | 0.00 | 0.00 |
| PTON20250926C00008500 | 8.50 | 0.24 | 0.27 | 0.26 | 4,211 | 5,429 | 75.65% | 0.40 | 0.45 | -0.02 | 0.00 | 0.00 |
| PTON20250926C00009000 | 9.00 | 0.12 | 0.14 | 0.13 | 728 | 2,917 | 84.11% | 0.24 | 0.32 | -0.02 | 0.00 | 0.00 |
| PTON20250926C00009500 | 9.50 | 0.06 | 0.07 | 0.07 | 356 | 566 | 88.13% | 0.14 | 0.22 | -0.02 | 0.00 | 0.00 |
| PTON20250926C00010000 | 10.00 | 0.03 | 0.04 | 0.04 | 401 | 399 | 96.21% | 0.09 | 0.14 | -0.01 | 0.00 | 0.00 |
| PTON20250926C00010500 | 10.50 | 0.01 | 0.05 | 0.05 | 201 | 264 | 103.30% | 0.05 | 0.09 | -0.01 | 0.00 | 0.00 |
| PTON20250926C00011000 | 11.00 | 0.00 | 0.17 | 0.00 | 0 | 96 | 155.00% | 0.11 | 0.11 | -0.02 | 0.00 | 0.00 |
| PTON20250926C00011500 | 11.50 | 0.00 | 0.97 | 0.00 | 0 | 6 | 300.04% | 0.28 | 0.10 | -0.08 | 0.00 | 0.00 |
| PTON20250926C00012000 | 12.00 | 0.00 | 1.26 | 0.00 | 0 | 0 | 459.32% | 0.40 | 0.07 | -0.15 | 0.00 | 0.00 |
| PTON20250926C00012500 | 12.50 | 0.00 | 1.20 | 0.00 | 0 | 0 | 343.04% | 0.27 | 0.08 | -0.09 | 0.00 | 0.00 |
| PTON20250926C00013000 | 13.00 | 0.00 | 0.13 | 0.00 | 0 | 0 | 203.41% | 0.07 | 0.06 | -0.02 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON20250926P00003500 | 3.50 | 0.00 | 0.69 | 0.00 | 0 | 0 | 521.29% | -0.06 | 0.02 | -0.05 | 0.00 | -0.00 |
| PTON20250926P00004000 | 4.00 | 0.00 | 0.76 | 0.00 | 0 | 0 | 491.85% | -0.08 | 0.03 | -0.06 | 0.00 | -0.00 |
| PTON20250926P00004500 | 4.50 | 0.00 | 0.29 | 0.00 | 0 | 6 | 217.49% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| PTON20250926P00005000 | 5.00 | 0.00 | 0.48 | 0.00 | 0 | 0 | 276.75% | -0.07 | 0.04 | -0.03 | 0.00 | -0.00 |
| PTON20250926P00005500 | 5.50 | 0.00 | 0.62 | 0.00 | 0 | 0 | 271.36% | -0.10 | 0.06 | -0.04 | 0.00 | -0.00 |
| PTON20250926P00006000 | 6.00 | 0.00 | 0.40 | 0.00 | 0 | 26 | 235.23% | -0.13 | 0.08 | -0.04 | 0.00 | -0.00 |
| PTON20250926P00006500 | 6.50 | 0.00 | 0.75 | 0.03 | 36 | 95 | 251.61% | -0.20 | 0.10 | -0.06 | 0.00 | -0.00 |
| PTON20250926P00007000 | 7.00 | 0.02 | 0.03 | 0.03 | 1,558 | 1,985 | 82.41% | -0.07 | 0.14 | -0.01 | 0.00 | -0.00 |
| PTON20250926P00007500 | 7.50 | 0.06 | 0.08 | 0.09 | 859 | 684 | 74.42% | -0.17 | 0.30 | -0.02 | 0.00 | -0.00 |
| PTON20250926P00008000 | 8.00 | 0.20 | 0.22 | 0.20 | 447 | 332 | 73.60% | -0.37 | 0.45 | -0.02 | 0.00 | -0.00 |
| PTON20250926P00008500 | 8.50 | 0.46 | 0.49 | 0.48 | 233 | 79 | 77.59% | -0.59 | 0.44 | -0.03 | 0.00 | -0.00 |
| PTON20250926P00009000 | 9.00 | 0.83 | 0.88 | 0.94 | 6 | 39 | 83.75% | -0.76 | 0.33 | -0.02 | 0.00 | -0.00 |
| PTON20250926P00009500 | 9.50 | 1.26 | 1.31 | 1.33 | 3 | 39 | 85.51% | -0.87 | 0.21 | -0.01 | 0.00 | -0.00 |
| PTON20250926P00010000 | 10.00 | 1.66 | 1.97 | 1.85 | 1 | 13 | 90.88% | -0.93 | 0.13 | -0.01 | 0.00 | -0.00 |
| PTON20250926P00010500 | 10.50 | 1.94 | 2.45 | 0.00 | 0 | 1 | 111.60% | -0.93 | 0.11 | -0.01 | 0.00 | -0.00 |
| PTON20250926P00011000 | 11.00 | 2.67 | 2.80 | 0.00 | 0 | 3 | 124.08% | -0.94 | 0.08 | -0.01 | 0.00 | -0.00 |
| PTON20250926P00011500 | 11.50 | 2.96 | 3.30 | 0.00 | 0 | 6 | 108.70% | -0.98 | 0.04 | -0.00 | 0.00 | -0.00 |
| PTON20250926P00012000 | 12.00 | 3.70 | 3.80 | 0.00 | 0 | 0 | 164.62% | -0.94 | 0.07 | -0.02 | 0.00 | -0.00 |
| PTON20250926P00012500 | 12.50 | 3.60 | 4.30 | 0.00 | 0 | 0 | 178.29% | -0.94 | 0.06 | -0.02 | 0.00 | -0.00 |
| PTON20250926P00013000 | 13.00 | 4.65 | 4.80 | 0.00 | 0 | 0 | 191.20% | -0.94 | 0.05 | -0.02 | 0.00 | -0.00 |
