Utløpsdato
Puts
for markedsdato September 11, 2025
Calls
for markedsdato September 11, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PBI20250919P00004000 | 4.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 688.76% | -0.06 | 0.01 | -0.09 | 0.00 | -0.00 |
| PBI20250919P00005000 | 5.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 618.86% | -0.09 | 0.02 | -0.10 | 0.00 | -0.00 |
| PBI20250919P00006000 | 6.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 459.55% | -0.10 | 0.02 | -0.08 | 0.00 | -0.00 |
| PBI20250919P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 174.43% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| PBI20250919P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 267.81% | -0.14 | 0.05 | -0.06 | 0.00 | -0.00 |
| PBI20250919P00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 203 | 94.75% | -0.04 | 0.05 | -0.01 | 0.00 | -0.00 |
| PBI20250919P00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 237 | 59.29% | -0.06 | 0.11 | -0.01 | 0.00 | -0.00 |
| PBI20250919P00011000 | 11.00 | 0.10 | 0.15 | 0.14 | 117 | 1,690 | 44.78% | -0.26 | 0.43 | -0.02 | 0.01 | -0.00 |
| PBI20250919P00012000 | 12.00 | 0.55 | 0.70 | 0.65 | 5 | 1,102 | 42.59% | -0.76 | 0.44 | -0.01 | 0.01 | -0.00 |
| PBI20250919P00013000 | 13.00 | 1.25 | 1.65 | 0.00 | 0 | 93 | 40.61% | -1.00 | 0.06 | -0.00 | 0.00 | 0.00 |
| PBI20250919P00014000 | 14.00 | 2.30 | 2.85 | 0.00 | 0 | 0 | 132.98% | -0.82 | 0.12 | -0.04 | 0.00 | -0.00 |
| PBI20250919P00015000 | 15.00 | 3.30 | 3.80 | 0.00 | 0 | 0 | 111.87% | -0.94 | 0.07 | -0.01 | 0.00 | -0.00 |
| PBI20250919P00016000 | 16.00 | 4.50 | 4.80 | 0.00 | 0 | 0 | 132.17% | -0.95 | 0.05 | -0.01 | 0.00 | -0.00 |
| PBI20250919P00017000 | 17.00 | 5.30 | 5.70 | 0.00 | 0 | 0 | 192.75% | -0.89 | 0.06 | -0.04 | 0.00 | -0.00 |
| PBI20250919P00018000 | 18.00 | 6.40 | 6.70 | 0.00 | 0 | 0 | 212.30% | -0.90 | 0.05 | -0.04 | 0.00 | -0.00 |
| PBI20250919P00019000 | 19.00 | 7.40 | 7.80 | 0.00 | 0 | 0 | 230.30% | -0.91 | 0.04 | -0.04 | 0.00 | -0.00 |
| PBI20250919P00020000 | 20.00 | 8.40 | 8.70 | 0.00 | 0 | 0 | 247.02% | -0.91 | 0.04 | -0.04 | 0.00 | -0.00 |
| PBI20250919P00021000 | 21.00 | 9.30 | 9.80 | 0.00 | 0 | 0 | 295.67% | -0.88 | 0.04 | -0.06 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PBI20250919C00004000 | 4.00 | 6.80 | 8.30 | 7.53 | 1 | 0 | 450.94% | 0.97 | 0.01 | -0.03 | 0.00 | 0.00 |
| PBI20250919C00005000 | 5.00 | 5.70 | 7.20 | 0.00 | 0 | 1 | 229.18% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PBI20250919C00006000 | 6.00 | 5.00 | 5.60 | 0.00 | 0 | 1 | 320.91% | 0.94 | 0.02 | -0.04 | 0.00 | 0.00 |
| PBI20250919C00007000 | 7.00 | 4.30 | 4.60 | 4.10 | 1 | 1 | 200.84% | 0.96 | 0.02 | -0.02 | 0.00 | 0.00 |
| PBI20250919C00008000 | 8.00 | 3.30 | 3.60 | 0.00 | 0 | 1 | 153.35% | 0.95 | 0.04 | -0.01 | 0.00 | 0.00 |
| PBI20250919C00009000 | 9.00 | 2.25 | 2.75 | 0.00 | 0 | 10 | 121.61% | 0.92 | 0.07 | -0.02 | 0.00 | 0.00 |
| PBI20250919C00010000 | 10.00 | 1.30 | 1.65 | 0.00 | 0 | 92 | 78.73% | 0.89 | 0.14 | -0.02 | 0.00 | 0.00 |
| PBI20250919C00011000 | 11.00 | 0.50 | 0.65 | 0.60 | 156 | 1,282 | 49.24% | 0.72 | 0.40 | -0.02 | 0.01 | 0.00 |
| PBI20250919C00012000 | 12.00 | 0.10 | 0.15 | 0.12 | 239 | 3,023 | 47.49% | 0.27 | 0.41 | -0.02 | 0.01 | 0.00 |
| PBI20250919C00013000 | 13.00 | 0.00 | 0.05 | 0.00 | 0 | 4,297 | 55.07% | 0.06 | 0.14 | -0.01 | 0.00 | 0.00 |
| PBI20250919C00014000 | 14.00 | 0.00 | 0.10 | 0.00 | 0 | 204 | 90.60% | 0.08 | 0.09 | -0.01 | 0.00 | 0.00 |
| PBI20250919C00015000 | 15.00 | 0.00 | 0.10 | 0.00 | 0 | 35 | 113.34% | 0.07 | 0.07 | -0.01 | 0.00 | 0.00 |
| PBI20250919C00016000 | 16.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 133.66% | 0.06 | 0.05 | -0.02 | 0.00 | 0.00 |
| PBI20250919C00017000 | 17.00 | 0.00 | 0.70 | 0.00 | 0 | 15 | 244.52% | 0.18 | 0.06 | -0.07 | 0.00 | 0.00 |
| PBI20250919C00018000 | 18.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 323.08% | 0.24 | 0.06 | -0.11 | 0.01 | 0.00 |
| PBI20250919C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 292.04% | 0.17 | 0.05 | -0.08 | 0.00 | 0.00 |
| PBI20250919C00020000 | 20.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 369.23% | 0.23 | 0.05 | -0.12 | 0.01 | 0.00 |
| PBI20250919C00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 327.86% | 0.16 | 0.04 | -0.08 | 0.00 | 0.00 |
