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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PEN20250919C00190000 | 190.00 | 81.10 | 84.60 | 0.00 | 0 | 0 | 159.67% | 0.94 | 0.00 | -0.42 | 0.05 | 0.04 |
| PEN20250919C00195000 | 195.00 | 76.10 | 79.70 | 0.00 | 0 | 0 | 140.06% | 0.95 | 0.00 | -0.33 | 0.05 | 0.05 |
| PEN20250919C00200000 | 200.00 | 71.20 | 74.70 | 0.00 | 0 | 0 | 139.13% | 0.94 | 0.00 | -0.39 | 0.05 | 0.05 |
| PEN20250919C00210000 | 210.00 | 61.30 | 64.80 | 0.00 | 0 | 0 | 76.48% | 0.99 | 0.00 | -0.05 | 0.01 | 0.05 |
| PEN20250919C00220000 | 220.00 | 51.50 | 55.00 | 0.00 | 0 | 2 | 63.63% | 0.99 | 0.00 | -0.04 | 0.02 | 0.05 |
| PEN20250919C00230000 | 230.00 | 41.70 | 45.00 | 0.00 | 0 | 4 | 62.59% | 0.96 | 0.00 | -0.11 | 0.04 | 0.06 |
| PEN20250919C00240000 | 240.00 | 32.00 | 35.50 | 0.00 | 0 | 5 | 53.35% | 0.94 | 0.01 | -0.14 | 0.05 | 0.06 |
| PEN20250919C00250000 | 250.00 | 21.80 | 25.90 | 0.00 | 0 | 11 | 43.54% | 0.90 | 0.01 | -0.18 | 0.08 | 0.06 |
| PEN20250919C00260000 | 260.00 | 13.10 | 17.10 | 0.00 | 0 | 199 | 38.32% | 0.79 | 0.02 | -0.27 | 0.13 | 0.05 |
| PEN20250919C00270000 | 270.00 | 6.80 | 9.90 | 0.00 | 0 | 136 | 37.67% | 0.57 | 0.02 | -0.36 | 0.17 | 0.04 |
| PEN20250919C00280000 | 280.00 | 3.10 | 5.70 | 0.00 | 0 | 139 | 41.36% | 0.35 | 0.02 | -0.37 | 0.16 | 0.02 |
| PEN20250919C00290000 | 290.00 | 0.20 | 3.40 | 0.00 | 0 | 301 | 41.51% | 0.18 | 0.01 | -0.25 | 0.11 | 0.01 |
| PEN20250919C00300000 | 300.00 | 0.10 | 2.80 | 0.00 | 0 | 7 | 49.73% | 0.12 | 0.01 | -0.22 | 0.08 | 0.01 |
| PEN20250919C00310000 | 310.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 63.29% | 0.11 | 0.01 | -0.27 | 0.08 | 0.01 |
| PEN20250919C00320000 | 320.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 73.48% | 0.09 | 0.01 | -0.27 | 0.07 | 0.01 |
| PEN20250919C00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 74.83% | 0.06 | 0.00 | -0.19 | 0.05 | 0.00 |
| PEN20250919C00340000 | 340.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 83.76% | 0.05 | 0.00 | -0.20 | 0.05 | 0.00 |
| PEN20250919C00350000 | 350.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 92.23% | 0.05 | 0.00 | -0.21 | 0.04 | 0.00 |
| PEN20250919C00360000 | 360.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 100.31% | 0.05 | 0.00 | -0.21 | 0.04 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PEN20250919P00190000 | 190.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 130.82% | -0.03 | 0.00 | -0.21 | 0.03 | -0.00 |
| PEN20250919P00195000 | 195.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 122.78% | -0.03 | 0.00 | -0.21 | 0.03 | -0.00 |
| PEN20250919P00200000 | 200.00 | 0.00 | 2.35 | 0.00 | 0 | 1 | 114.90% | -0.04 | 0.00 | -0.20 | 0.03 | -0.00 |
| PEN20250919P00210000 | 210.00 | 0.00 | 1.50 | 0.00 | 0 | 1 | 99.55% | -0.04 | 0.00 | -0.20 | 0.04 | -0.00 |
| PEN20250919P00220000 | 220.00 | 0.00 | 2.50 | 0.00 | 0 | 3 | 84.66% | -0.05 | 0.00 | -0.19 | 0.04 | -0.00 |
| PEN20250919P00230000 | 230.00 | 0.20 | 2.70 | 0.00 | 0 | 9 | 73.97% | -0.07 | 0.00 | -0.22 | 0.06 | -0.00 |
| PEN20250919P00240000 | 240.00 | 0.00 | 3.10 | 0.00 | 0 | 3 | 62.40% | -0.09 | 0.01 | -0.24 | 0.07 | -0.01 |
| PEN20250919P00250000 | 250.00 | 0.10 | 3.50 | 0.00 | 0 | 4 | 47.16% | -0.12 | 0.01 | -0.22 | 0.09 | -0.01 |
| PEN20250919P00260000 | 260.00 | 0.40 | 4.30 | 0.00 | 0 | 16 | 41.80% | -0.23 | 0.02 | -0.31 | 0.13 | -0.01 |
| PEN20250919P00270000 | 270.00 | 3.50 | 5.90 | 0.00 | 0 | 49 | 39.09% | -0.44 | 0.02 | -0.38 | 0.17 | -0.03 |
| PEN20250919P00280000 | 280.00 | 9.60 | 13.10 | 0.00 | 0 | 0 | 38.54% | -0.67 | 0.02 | -0.34 | 0.15 | -0.04 |
| PEN20250919P00290000 | 290.00 | 17.80 | 20.90 | 0.00 | 0 | 0 | 40.34% | -0.84 | 0.02 | -0.25 | 0.10 | -0.04 |
| PEN20250919P00300000 | 300.00 | 26.30 | 30.00 | 0.00 | 0 | 0 | 45.79% | -0.92 | 0.01 | -0.18 | 0.07 | -0.03 |
| PEN20250919P00310000 | 310.00 | 35.90 | 39.50 | 0.00 | 0 | 0 | 52.82% | -0.95 | 0.01 | -0.16 | 0.05 | -0.03 |
| PEN20250919P00320000 | 320.00 | 45.90 | 49.40 | 0.00 | 0 | 0 | 59.82% | -0.96 | 0.00 | -0.14 | 0.03 | -0.03 |
| PEN20250919P00330000 | 330.00 | 55.90 | 59.40 | 0.00 | 0 | 0 | 71.71% | -0.96 | 0.00 | -0.17 | 0.04 | -0.03 |
| PEN20250919P00340000 | 340.00 | 65.90 | 69.30 | 0.00 | 0 | 0 | 81.81% | -0.96 | 0.00 | -0.18 | 0.04 | -0.03 |
| PEN20250919P00350000 | 350.00 | 75.90 | 79.40 | 0.00 | 0 | 0 | 83.09% | -0.98 | 0.00 | -0.13 | 0.02 | -0.02 |
| PEN20250919P00360000 | 360.00 | 85.90 | 89.30 | 0.00 | 0 | 0 | 90.64% | -0.98 | 0.00 | -0.13 | 0.02 | -0.02 |
