Utløpsdato
Calls
for markedsdato September 10, 2025
Puts
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PCTY20250919C00120000 | 120.00 | 47.60 | 51.50 | 0.00 | 0 | 0 | 100.36% | 0.99 | 0.00 | -0.03 | 0.01 | 0.03 |
| PCTY20250919C00125000 | 125.00 | 42.70 | 46.30 | 0.00 | 0 | 0 | 112.79% | 0.96 | 0.00 | -0.12 | 0.02 | 0.03 |
| PCTY20250919C00130000 | 130.00 | 37.70 | 41.40 | 0.00 | 0 | 0 | 102.35% | 0.96 | 0.00 | -0.13 | 0.02 | 0.03 |
| PCTY20250919C00135000 | 135.00 | 32.70 | 36.40 | 0.00 | 0 | 0 | 91.79% | 0.95 | 0.00 | -0.13 | 0.03 | 0.03 |
| PCTY20250919C00140000 | 140.00 | 28.30 | 31.00 | 0.00 | 0 | 0 | 77.83% | 0.95 | 0.01 | -0.12 | 0.03 | 0.03 |
| PCTY20250919C00145000 | 145.00 | 23.50 | 26.00 | 0.00 | 0 | 0 | 68.87% | 0.93 | 0.01 | -0.13 | 0.04 | 0.03 |
| PCTY20250919C00150000 | 150.00 | 18.00 | 21.80 | 0.00 | 0 | 0 | 57.96% | 0.91 | 0.01 | -0.13 | 0.04 | 0.03 |
| PCTY20250919C00155000 | 155.00 | 13.10 | 16.90 | 0.00 | 0 | 0 | 52.26% | 0.86 | 0.02 | -0.16 | 0.06 | 0.03 |
| PCTY20250919C00160000 | 160.00 | 8.50 | 12.50 | 0.00 | 0 | 0 | 45.58% | 0.79 | 0.02 | -0.19 | 0.08 | 0.03 |
| PCTY20250919C00165000 | 165.00 | 5.80 | 6.70 | 0.00 | 0 | 0 | 35.70% | 0.68 | 0.04 | -0.19 | 0.10 | 0.03 |
| PCTY20250919C00170000 | 170.00 | 2.05 | 3.70 | 0.00 | 0 | 1 | 38.95% | 0.48 | 0.04 | -0.23 | 0.11 | 0.02 |
| PCTY20250919C00175000 | 175.00 | 0.85 | 2.90 | 0.00 | 0 | 2 | 28.12% | 0.23 | 0.04 | -0.13 | 0.08 | 0.01 |
| PCTY20250919C00180000 | 180.00 | 0.40 | 2.00 | 0.00 | 0 | 9 | 32.26% | 0.12 | 0.02 | -0.09 | 0.05 | 0.00 |
| PCTY20250919C00185000 | 185.00 | 0.00 | 1.80 | 0.00 | 0 | 3 | 49.37% | 0.13 | 0.02 | -0.15 | 0.06 | 0.01 |
| PCTY20250919C00190000 | 190.00 | 0.00 | 2.35 | 0.00 | 0 | 14 | 66.33% | 0.15 | 0.01 | -0.22 | 0.06 | 0.01 |
| PCTY20250919C00195000 | 195.00 | 0.00 | 1.65 | 0.00 | 0 | 50 | 67.89% | 0.10 | 0.01 | -0.17 | 0.05 | 0.00 |
| PCTY20250919C00200000 | 200.00 | 0.00 | 1.45 | 0.00 | 0 | 59 | 75.36% | 0.09 | 0.01 | -0.17 | 0.04 | 0.00 |
| PCTY20250919C00210000 | 210.00 | 0.00 | 2.20 | 0.00 | 0 | 4 | 99.03% | 0.10 | 0.01 | -0.24 | 0.05 | 0.00 |
| PCTY20250919C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 113.65% | 0.09 | 0.01 | -0.25 | 0.04 | 0.00 |
| PCTY20250919C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 127.66% | 0.08 | 0.00 | -0.26 | 0.04 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PCTY20250919P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 149.93% | -0.06 | 0.00 | -0.25 | 0.03 | -0.00 |
| PCTY20250919P00125000 | 125.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 122.88% | -0.05 | 0.00 | -0.17 | 0.03 | -0.00 |
| PCTY20250919P00130000 | 130.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 122.04% | -0.07 | 0.00 | -0.24 | 0.04 | -0.00 |
| PCTY20250919P00135000 | 135.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 97.71% | -0.06 | 0.00 | -0.17 | 0.03 | -0.00 |
| PCTY20250919P00140000 | 140.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 86.45% | -0.07 | 0.01 | -0.17 | 0.04 | -0.00 |
| PCTY20250919P00145000 | 145.00 | 0.00 | 2.35 | 0.00 | 0 | 2 | 82.77% | -0.11 | 0.01 | -0.22 | 0.05 | -0.00 |
| PCTY20250919P00150000 | 150.00 | 0.00 | 1.90 | 0.00 | 0 | 4 | 62.87% | -0.10 | 0.01 | -0.16 | 0.05 | -0.00 |
| PCTY20250919P00155000 | 155.00 | 0.10 | 1.70 | 0.00 | 0 | 4 | 51.37% | -0.13 | 0.02 | -0.16 | 0.06 | -0.01 |
| PCTY20250919P00160000 | 160.00 | 0.40 | 1.20 | 0.00 | 0 | 11 | 37.60% | -0.17 | 0.02 | -0.14 | 0.07 | -0.01 |
| PCTY20250919P00165000 | 165.00 | 1.35 | 2.20 | 0.00 | 0 | 13 | 34.18% | -0.31 | 0.04 | -0.18 | 0.09 | -0.01 |
| PCTY20250919P00170000 | 170.00 | 3.20 | 4.30 | 0.00 | 0 | 3 | 33.54% | -0.53 | 0.04 | -0.20 | 0.11 | -0.02 |
| PCTY20250919P00175000 | 175.00 | 6.50 | 7.50 | 6.59 | 4 | 14 | 32.14% | -0.74 | 0.04 | -0.16 | 0.09 | -0.02 |
| PCTY20250919P00180000 | 180.00 | 9.90 | 12.50 | 0.00 | 0 | 9 | 23.29% | -0.97 | 0.02 | -0.04 | 0.02 | -0.01 |
| PCTY20250919P00185000 | 185.00 | 14.30 | 17.10 | 0.00 | 0 | 2 | 55.93% | -0.84 | 0.02 | -0.21 | 0.07 | -0.03 |
| PCTY20250919P00190000 | 190.00 | 19.50 | 21.90 | 0.00 | 0 | 0 | 62.94% | -0.87 | 0.01 | -0.20 | 0.06 | -0.03 |
| PCTY20250919P00195000 | 195.00 | 24.40 | 27.00 | 24.30 | 290 | 169 | 76.23% | -0.87 | 0.01 | -0.24 | 0.06 | -0.03 |
| PCTY20250919P00200000 | 200.00 | 28.60 | 32.10 | 29.30 | 290 | 0 | 87.34% | -0.88 | 0.01 | -0.26 | 0.05 | -0.03 |
| PCTY20250919P00210000 | 210.00 | 39.50 | 41.60 | 0.00 | 0 | 0 | 93.09% | -0.92 | 0.01 | -0.20 | 0.04 | -0.03 |
| PCTY20250919P00220000 | 220.00 | 48.90 | 52.50 | 0.00 | 0 | 0 | 115.73% | -0.91 | 0.01 | -0.26 | 0.04 | -0.03 |
| PCTY20250919P00230000 | 230.00 | 58.90 | 62.60 | 0.00 | 0 | 0 | 129.98% | -0.92 | 0.00 | -0.27 | 0.04 | -0.03 |
