Utløpsdato
Puts
for markedsdato September 10, 2025
Calls
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAG20250919P00135000 | 135.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 86.23% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| PAG20250919P00140000 | 140.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 77.23% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| PAG20250919P00145000 | 145.00 | 0.00 | 0.55 | 0.00 | 0 | 4 | 77.42% | -0.02 | 0.00 | -0.06 | 0.01 | -0.00 |
| PAG20250919P00150000 | 150.00 | 0.00 | 0.55 | 0.00 | 0 | 13 | 67.98% | -0.02 | 0.00 | -0.06 | 0.02 | -0.00 |
| PAG20250919P00155000 | 155.00 | 0.00 | 0.45 | 0.00 | 0 | 14 | 55.60% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| PAG20250919P00160000 | 160.00 | 0.00 | 2.05 | 0.00 | 0 | 25 | 45.21% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| PAG20250919P00165000 | 165.00 | 0.00 | 0.50 | 0.00 | 0 | 3 | 39.40% | -0.03 | 0.01 | -0.04 | 0.02 | -0.00 |
| PAG20250919P00170000 | 170.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 33.87% | -0.06 | 0.01 | -0.06 | 0.04 | -0.00 |
| PAG20250919P00175000 | 175.00 | 0.00 | 1.80 | 0.00 | 0 | 2 | 29.95% | -0.13 | 0.02 | -0.10 | 0.06 | -0.01 |
| PAG20250919P00180000 | 180.00 | 0.00 | 3.40 | 0.00 | 0 | 1 | 26.32% | -0.27 | 0.04 | -0.14 | 0.10 | -0.01 |
| PAG20250919P00185000 | 185.00 | 1.25 | 5.50 | 0.00 | 0 | 0 | 26.78% | -0.53 | 0.05 | -0.18 | 0.11 | -0.02 |
| PAG20250919P00190000 | 190.00 | 4.80 | 8.30 | 0.00 | 0 | 0 | 30.53% | -0.74 | 0.04 | -0.18 | 0.09 | -0.02 |
| PAG20250919P00195000 | 195.00 | 8.70 | 12.40 | 0.00 | 0 | 0 | 25.00% | -0.97 | 0.03 | -0.08 | 0.02 | -0.01 |
| PAG20250919P00200000 | 200.00 | 13.70 | 17.20 | 0.00 | 0 | 0 | 55.70% | -0.82 | 0.02 | -0.25 | 0.08 | -0.03 |
| PAG20250919P00210000 | 210.00 | 23.70 | 27.20 | 0.00 | 0 | 0 | 75.29% | -0.86 | 0.01 | -0.29 | 0.06 | -0.03 |
| PAG20250919P00220000 | 220.00 | 33.70 | 37.60 | 0.00 | 0 | 0 | 87.11% | -0.90 | 0.01 | -0.27 | 0.05 | -0.03 |
| PAG20250919P00230000 | 230.00 | 43.70 | 47.20 | 0.00 | 0 | 0 | 108.35% | -0.89 | 0.01 | -0.33 | 0.05 | -0.03 |
| PAG20250919P00240000 | 240.00 | 53.70 | 57.50 | 0.00 | 0 | 0 | 98.99% | -0.96 | 0.00 | -0.17 | 0.03 | -0.02 |
| PAG20250919P00250000 | 250.00 | 63.80 | 67.20 | 0.00 | 0 | 0 | 136.31% | -0.91 | 0.00 | -0.36 | 0.05 | -0.03 |
| PAG20250919P00260000 | 260.00 | 73.70 | 77.10 | 0.00 | 0 | 0 | 146.60% | -0.92 | 0.00 | -0.35 | 0.04 | -0.03 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAG20250919C00135000 | 135.00 | 48.00 | 51.60 | 0.00 | 0 | 0 | 139.37% | 0.94 | 0.00 | -0.26 | 0.04 | 0.03 |
| PAG20250919C00140000 | 140.00 | 43.20 | 46.70 | 0.00 | 0 | 0 | 77.73% | 0.99 | 0.00 | -0.02 | 0.01 | 0.04 |
| PAG20250919C00145000 | 145.00 | 37.80 | 41.70 | 0.00 | 0 | 0 | 73.37% | 0.99 | 0.00 | -0.04 | 0.01 | 0.04 |
| PAG20250919C00150000 | 150.00 | 32.90 | 36.60 | 0.00 | 0 | 0 | 105.04% | 0.91 | 0.01 | -0.27 | 0.05 | 0.03 |
| PAG20250919C00155000 | 155.00 | 28.00 | 30.60 | 0.00 | 0 | 0 | 92.26% | 0.90 | 0.01 | -0.25 | 0.05 | 0.03 |
| PAG20250919C00160000 | 160.00 | 22.80 | 26.60 | 0.00 | 0 | 0 | 45.60% | 0.98 | 0.00 | -0.03 | 0.02 | 0.04 |
| PAG20250919C00165000 | 165.00 | 18.10 | 21.80 | 0.00 | 0 | 0 | 36.76% | 0.98 | 0.01 | -0.03 | 0.02 | 0.04 |
| PAG20250919C00170000 | 170.00 | 13.00 | 16.80 | 0.00 | 0 | 0 | 30.30% | 0.96 | 0.01 | -0.04 | 0.03 | 0.04 |
| PAG20250919C00175000 | 175.00 | 8.20 | 12.10 | 0.00 | 0 | 2 | 28.96% | 0.88 | 0.02 | -0.09 | 0.06 | 0.04 |
| PAG20250919C00180000 | 180.00 | 4.00 | 7.90 | 0.00 | 0 | 6 | 27.60% | 0.73 | 0.04 | -0.15 | 0.10 | 0.03 |
| PAG20250919C00185000 | 185.00 | 0.85 | 5.00 | 0.00 | 0 | 5 | 27.69% | 0.49 | 0.05 | -0.18 | 0.12 | 0.02 |
| PAG20250919C00190000 | 190.00 | 0.05 | 3.30 | 0.00 | 0 | 37 | 32.73% | 0.30 | 0.04 | -0.18 | 0.10 | 0.01 |
| PAG20250919C00195000 | 195.00 | 0.00 | 1.90 | 0.00 | 0 | 1 | 36.07% | 0.18 | 0.02 | -0.15 | 0.08 | 0.01 |
| PAG20250919C00200000 | 200.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 35.85% | 0.08 | 0.01 | -0.08 | 0.04 | 0.00 |
| PAG20250919C00210000 | 210.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 51.54% | 0.06 | 0.01 | -0.09 | 0.04 | 0.00 |
| PAG20250919C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 82.87% | 0.10 | 0.01 | -0.23 | 0.05 | 0.00 |
| PAG20250919C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 97.72% | 0.09 | 0.01 | -0.24 | 0.05 | 0.00 |
| PAG20250919C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 111.41% | 0.08 | 0.00 | -0.25 | 0.04 | 0.00 |
| PAG20250919C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 124.14% | 0.07 | 0.00 | -0.26 | 0.04 | 0.00 |
| PAG20250919C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 136.08% | 0.07 | 0.00 | -0.27 | 0.04 | 0.00 |
