Utløpsdato
Calls
for markedsdato September 09, 2025
Puts
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAYC20250919C00165000 | 165.00 | 56.00 | 59.60 | 0.00 | 0 | 0 | 135.74% | 0.92 | 0.00 | -0.34 | 0.05 | 0.04 |
| PAYC20250919C00170000 | 170.00 | 51.00 | 54.80 | 0.00 | 0 | 0 | 126.78% | 0.92 | 0.00 | -0.34 | 0.06 | 0.04 |
| PAYC20250919C00175000 | 175.00 | 46.00 | 49.70 | 0.00 | 0 | 1 | 66.84% | 0.99 | 0.00 | -0.03 | 0.01 | 0.05 |
| PAYC20250919C00180000 | 180.00 | 41.10 | 44.60 | 0.00 | 0 | 0 | 62.84% | 0.98 | 0.00 | -0.04 | 0.02 | 0.05 |
| PAYC20250919C00185000 | 185.00 | 36.10 | 39.40 | 0.00 | 0 | 0 | 83.89% | 0.92 | 0.00 | -0.22 | 0.06 | 0.04 |
| PAYC20250919C00190000 | 190.00 | 31.10 | 34.40 | 0.00 | 0 | 3 | 40.83% | 0.99 | 0.00 | -0.01 | 0.01 | 0.05 |
| PAYC20250919C00195000 | 195.00 | 26.20 | 29.70 | 0.00 | 0 | 0 | 65.01% | 0.90 | 0.01 | -0.20 | 0.07 | 0.05 |
| PAYC20250919C00200000 | 200.00 | 21.30 | 24.90 | 0.00 | 0 | 3 | 54.17% | 0.89 | 0.01 | -0.18 | 0.07 | 0.05 |
| PAYC20250919C00210000 | 210.00 | 12.00 | 15.70 | 0.00 | 0 | 9 | 30.41% | 0.88 | 0.02 | -0.11 | 0.08 | 0.05 |
| PAYC20250919C00220000 | 220.00 | 5.50 | 7.10 | 0.00 | 0 | 88 | 31.60% | 0.60 | 0.03 | -0.23 | 0.14 | 0.03 |
| PAYC20250919C00230000 | 230.00 | 1.55 | 1.95 | 1.75 | 26 | 55 | 29.08% | 0.26 | 0.03 | -0.17 | 0.12 | 0.02 |
| PAYC20250919C00240000 | 240.00 | 0.20 | 0.65 | 0.23 | 27 | 292 | 30.59% | 0.07 | 0.01 | -0.07 | 0.05 | 0.00 |
| PAYC20250919C00250000 | 250.00 | 0.00 | 2.00 | 0.00 | 0 | 139 | 50.30% | 0.09 | 0.01 | -0.14 | 0.06 | 0.01 |
| PAYC20250919C00260000 | 260.00 | 0.00 | 0.70 | 0.15 | 10 | 97 | 46.62% | 0.02 | 0.00 | -0.04 | 0.02 | 0.00 |
| PAYC20250919C00270000 | 270.00 | 0.00 | 1.55 | 0.00 | 0 | 8 | 72.71% | 0.06 | 0.00 | -0.16 | 0.05 | 0.00 |
| PAYC20250919C00280000 | 280.00 | 0.00 | 0.50 | 0.00 | 0 | 2 | 69.74% | 0.03 | 0.00 | -0.07 | 0.02 | 0.00 |
| PAYC20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 87.12% | 0.04 | 0.00 | -0.13 | 0.03 | 0.00 |
| PAYC20250919C00300000 | 300.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 92.29% | 0.03 | 0.00 | -0.11 | 0.03 | 0.00 |
| PAYC20250919C00310000 | 310.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 104.39% | 0.03 | 0.00 | -0.13 | 0.03 | 0.00 |
| PAYC20250919C00320000 | 320.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 108.30% | 0.03 | 0.00 | -0.11 | 0.02 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAYC20250919P00165000 | 165.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 97.15% | -0.03 | 0.00 | -0.10 | 0.02 | -0.00 |
| PAYC20250919P00170000 | 170.00 | 0.00 | 1.15 | 0.00 | 0 | 2 | 88.83% | -0.03 | 0.00 | -0.10 | 0.02 | -0.00 |
| PAYC20250919P00175000 | 175.00 | 0.00 | 1.15 | 0.00 | 0 | 29 | 80.68% | -0.03 | 0.00 | -0.10 | 0.03 | -0.00 |
| PAYC20250919P00180000 | 180.00 | 0.00 | 1.00 | 0.00 | 0 | 23 | 72.67% | -0.03 | 0.00 | -0.10 | 0.03 | -0.00 |
| PAYC20250919P00185000 | 185.00 | 0.00 | 1.00 | 0.00 | 0 | 91 | 64.77% | -0.04 | 0.00 | -0.09 | 0.03 | -0.00 |
| PAYC20250919P00190000 | 190.00 | 0.00 | 1.00 | 0.00 | 0 | 31 | 60.42% | -0.05 | 0.00 | -0.11 | 0.04 | -0.00 |
| PAYC20250919P00195000 | 195.00 | 0.00 | 1.65 | 0.00 | 0 | 38 | 57.08% | -0.08 | 0.01 | -0.14 | 0.05 | -0.00 |
| PAYC20250919P00200000 | 200.00 | 0.00 | 1.15 | 0.30 | 1 | 93 | 42.09% | -0.06 | 0.01 | -0.09 | 0.04 | -0.00 |
| PAYC20250919P00210000 | 210.00 | 0.90 | 1.15 | 0.00 | 0 | 528 | 34.47% | -0.15 | 0.02 | -0.15 | 0.09 | -0.01 |
| PAYC20250919P00220000 | 220.00 | 2.80 | 3.90 | 4.00 | 1 | 381 | 31.78% | -0.41 | 0.03 | -0.23 | 0.14 | -0.02 |
| PAYC20250919P00230000 | 230.00 | 8.60 | 9.40 | 9.35 | 3 | 207 | 29.85% | -0.75 | 0.03 | -0.18 | 0.12 | -0.03 |
| PAYC20250919P00240000 | 240.00 | 15.70 | 19.40 | 0.00 | 0 | 28 | 36.35% | -0.90 | 0.01 | -0.13 | 0.07 | -0.03 |
| PAYC20250919P00250000 | 250.00 | 26.20 | 29.30 | 0.00 | 0 | 9 | 45.52% | -0.94 | 0.01 | -0.11 | 0.04 | -0.03 |
| PAYC20250919P00260000 | 260.00 | 36.10 | 39.30 | 0.00 | 0 | 0 | 44.95% | -0.99 | 0.00 | -0.04 | 0.01 | -0.01 |
| PAYC20250919P00270000 | 270.00 | 45.70 | 49.30 | 0.00 | 0 | 0 | 66.00% | -0.96 | 0.00 | -0.11 | 0.03 | -0.03 |
| PAYC20250919P00280000 | 280.00 | 55.70 | 59.30 | 0.00 | 0 | 0 | 62.47% | -1.00 | 0.00 | -0.04 | 0.00 | -0.01 |
| PAYC20250919P00290000 | 290.00 | 65.60 | 69.30 | 0.00 | 0 | 0 | 87.06% | -0.97 | 0.00 | -0.12 | 0.03 | -0.03 |
| PAYC20250919P00300000 | 300.00 | 75.70 | 79.30 | 0.00 | 0 | 0 | 128.82% | -0.90 | 0.00 | -0.40 | 0.06 | -0.05 |
| PAYC20250919P00310000 | 310.00 | 86.00 | 89.30 | 0.00 | 0 | 0 | 85.66% | -1.00 | 0.00 | -0.04 | 0.00 | -0.01 |
| PAYC20250919P00320000 | 320.00 | 95.90 | 99.30 | 0.00 | 0 | 0 | 148.63% | -0.91 | 0.00 | -0.42 | 0.06 | -0.05 |
