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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PBR20250912C00007500 | 7.50 | 2.79 | 6.95 | 0.00 | 0 | 0 | 261.20% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| PBR20250912C00008000 | 8.00 | 2.29 | 6.40 | 0.00 | 0 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| PBR20250912C00008500 | 8.50 | 1.79 | 5.90 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| PBR20250912C00009000 | 9.00 | 1.29 | 5.45 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| PBR20250912C00009500 | 9.50 | 0.79 | 4.95 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| PBR20250912C00010000 | 10.00 | 0.33 | 4.45 | 0.00 | 0 | 0 | 136.22% | 0.96 | 0.05 | -0.02 | 0.00 | 0.00 |
| PBR20250912C00010500 | 10.50 | 1.21 | 2.56 | 0.00 | 0 | 0 | 215.91% | 0.83 | 0.10 | -0.10 | 0.00 | 0.00 |
| PBR20250912C00011000 | 11.00 | 0.81 | 1.51 | 0.00 | 0 | 16 | 160.46% | 0.81 | 0.15 | -0.08 | 0.00 | 0.00 |
| PBR20250912C00011500 | 11.50 | 0.39 | 1.44 | 0.00 | 0 | 200 | 110.47% | 0.79 | 0.23 | -0.06 | 0.00 | 0.00 |
| PBR20250912C00012000 | 12.00 | 0.34 | 0.43 | 0.47 | 50 | 778 | 33.81% | 0.86 | 0.58 | -0.01 | 0.00 | 0.00 |
| PBR20250912C00012500 | 12.50 | 0.06 | 0.07 | 0.06 | 232 | 5,055 | 28.32% | 0.39 | 1.19 | -0.02 | 0.00 | 0.00 |
| PBR20250912C00013000 | 13.00 | 0.00 | 0.02 | 0.01 | 15 | 1,326 | 33.27% | 0.06 | 0.33 | -0.01 | 0.00 | 0.00 |
| PBR20250912C00013500 | 13.50 | 0.01 | 0.02 | 0.01 | 79 | 33 | 57.47% | 0.06 | 0.17 | -0.01 | 0.00 | 0.00 |
| PBR20250912C00014000 | 14.00 | 0.00 | 0.05 | 0.00 | 0 | 93 | 84.50% | 0.06 | 0.13 | -0.02 | 0.00 | 0.00 |
| PBR20250912C00014500 | 14.50 | 0.00 | 0.05 | 0.00 | 0 | 1 | 103.03% | 0.05 | 0.09 | -0.02 | 0.00 | 0.00 |
| PBR20250912C00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 120.35% | 0.05 | 0.07 | -0.02 | 0.00 | 0.00 |
| PBR20250912C00015500 | 15.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 136.62% | 0.04 | 0.06 | -0.02 | 0.00 | 0.00 |
| PBR20250912C00016000 | 16.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 152.00% | 0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| PBR20250912C00016500 | 16.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 166.62% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| PBR20250912C00017000 | 17.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 180.56% | 0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PBR20250912P00007500 | 7.50 | 0.00 | 0.21 | 0.13 | 1 | 2 | 373.70% | -0.05 | 0.02 | -0.06 | 0.00 | -0.00 |
| PBR20250912P00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 253.20% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| PBR20250912P00008500 | 8.50 | 0.00 | 0.22 | 0.00 | 0 | 0 | 306.14% | -0.07 | 0.04 | -0.07 | 0.00 | -0.00 |
| PBR20250912P00009000 | 9.00 | 0.00 | 1.28 | 0.00 | 0 | 0 | 338.65% | -0.12 | 0.05 | -0.12 | 0.00 | -0.00 |
| PBR20250912P00009500 | 9.50 | 0.00 | 1.06 | 0.00 | 0 | 0 | 328.58% | -0.15 | 0.06 | -0.14 | 0.00 | -0.00 |
| PBR20250912P00010000 | 10.00 | 0.00 | 0.01 | 0.00 | 0 | 208 | 106.75% | -0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| PBR20250912P00010500 | 10.50 | 0.00 | 0.01 | 0.00 | 0 | 1 | 85.27% | -0.01 | 0.04 | -0.00 | 0.00 | 0.00 |
| PBR20250912P00011000 | 11.00 | 0.00 | 0.01 | 0.00 | 0 | 735 | 64.24% | -0.02 | 0.06 | -0.00 | 0.00 | 0.00 |
| PBR20250912P00011500 | 11.50 | 0.00 | 0.01 | 0.00 | 0 | 489 | 43.36% | -0.03 | 0.13 | -0.00 | 0.00 | 0.00 |
| PBR20250912P00012000 | 12.00 | 0.03 | 0.04 | 0.04 | 178 | 2,102 | 36.75% | -0.16 | 0.58 | -0.02 | 0.00 | -0.00 |
| PBR20250912P00012500 | 12.50 | 0.21 | 0.24 | 0.16 | 75 | 248 | 28.58% | -0.62 | 1.19 | -0.02 | 0.00 | -0.00 |
| PBR20250912P00013000 | 13.00 | 0.00 | 2.73 | 0.00 | 0 | 7 | 219.76% | -0.55 | 0.16 | -0.18 | 0.00 | -0.00 |
| PBR20250912P00013500 | 13.50 | 0.00 | 3.20 | 0.00 | 0 | 0 | 202.59% | -0.64 | 0.16 | -0.15 | 0.00 | -0.00 |
| PBR20250912P00014000 | 14.00 | 0.39 | 3.70 | 0.00 | 0 | 0 | 215.19% | -0.70 | 0.14 | -0.15 | 0.00 | -0.00 |
| PBR20250912P00014500 | 14.50 | 1.22 | 3.05 | 0.00 | 0 | 0 | 154.58% | -0.85 | 0.13 | -0.06 | 0.00 | -0.00 |
| PBR20250912P00015000 | 15.00 | 1.75 | 3.65 | 0.00 | 0 | 0 | 165.69% | -0.88 | 0.11 | -0.06 | 0.00 | -0.00 |
| PBR20250912P00015500 | 15.50 | 2.15 | 4.15 | 0.00 | 0 | 0 | 157.46% | -0.93 | 0.08 | -0.03 | 0.00 | -0.00 |
| PBR20250912P00016000 | 16.00 | 2.95 | 4.65 | 0.00 | 0 | 0 | 203.96% | -0.90 | 0.08 | -0.06 | 0.00 | -0.00 |
| PBR20250912P00016500 | 16.50 | 2.15 | 6.20 | 0.00 | 0 | 0 | 234.05% | -0.89 | 0.07 | -0.07 | 0.00 | -0.00 |
| PBR20250912P00017000 | 17.00 | 4.00 | 4.70 | 0.00 | 0 | 0 | 263.09% | -0.88 | 0.07 | -0.09 | 0.00 | -0.00 |
