Utløpsdato
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PFBC20250919P00045000 | 45.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 386.54% | -0.07 | 0.00 | -0.40 | 0.02 | -0.00 |
| PFBC20250919P00050000 | 50.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 340.86% | -0.08 | 0.00 | -0.39 | 0.02 | -0.00 |
| PFBC20250919P00055000 | 55.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 299.55% | -0.09 | 0.00 | -0.38 | 0.03 | -0.00 |
| PFBC20250919P00060000 | 60.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 117.00% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| PFBC20250919P00065000 | 65.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 226.45% | -0.12 | 0.01 | -0.35 | 0.03 | -0.00 |
| PFBC20250919P00070000 | 70.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 80.29% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| PFBC20250919P00075000 | 75.00 | 0.00 | 5.00 | 0.00 | 0 | 10 | 161.67% | -0.16 | 0.01 | -0.31 | 0.04 | -0.00 |
| PFBC20250919P00080000 | 80.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 130.97% | -0.20 | 0.01 | -0.29 | 0.04 | -0.01 |
| PFBC20250919P00085000 | 85.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 100.47% | -0.25 | 0.02 | -0.25 | 0.05 | -0.01 |
| PFBC20250919P00090000 | 90.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 68.80% | -0.33 | 0.03 | -0.20 | 0.06 | -0.01 |
| PFBC20250919P00095000 | 95.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 30.88% | -0.57 | 0.08 | -0.10 | 0.06 | -0.02 |
| PFBC20250919P00100000 | 100.00 | 3.00 | 7.90 | 0.00 | 0 | 0 | 65.65% | -0.69 | 0.03 | -0.18 | 0.05 | -0.02 |
| PFBC20250919P00105000 | 105.00 | 8.00 | 12.70 | 0.00 | 0 | 0 | 88.11% | -0.75 | 0.02 | -0.22 | 0.05 | -0.02 |
| PFBC20250919P00110000 | 110.00 | 13.00 | 17.50 | 0.00 | 0 | 0 | 107.60% | -0.78 | 0.02 | -0.24 | 0.05 | -0.03 |
| PFBC20250919P00115000 | 115.00 | 18.00 | 22.50 | 0.00 | 0 | 0 | 125.09% | -0.80 | 0.01 | -0.26 | 0.04 | -0.03 |
| PFBC20250919P00120000 | 120.00 | 23.00 | 27.50 | 0.00 | 0 | 0 | 141.08% | -0.82 | 0.01 | -0.28 | 0.04 | -0.03 |
| PFBC20250919P00125000 | 125.00 | 28.00 | 32.50 | 0.00 | 0 | 0 | 155.85% | -0.83 | 0.01 | -0.29 | 0.04 | -0.03 |
| PFBC20250919P00130000 | 130.00 | 33.00 | 37.50 | 0.00 | 0 | 0 | 169.62% | -0.84 | 0.01 | -0.31 | 0.04 | -0.03 |
| PFBC20250919P00135000 | 135.00 | 38.00 | 42.50 | 0.00 | 0 | 0 | 182.54% | -0.84 | 0.01 | -0.32 | 0.04 | -0.03 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PFBC20250919C00045000 | 45.00 | 47.50 | 52.20 | 0.00 | 0 | 0 | 404.97% | 0.92 | 0.00 | -0.46 | 0.02 | 0.01 |
| PFBC20250919C00050000 | 50.00 | 42.50 | 47.20 | 0.00 | 0 | 0 | 357.73% | 0.91 | 0.00 | -0.45 | 0.02 | 0.01 |
| PFBC20250919C00055000 | 55.00 | 37.50 | 42.20 | 0.00 | 0 | 0 | 315.03% | 0.90 | 0.00 | -0.43 | 0.03 | 0.01 |
| PFBC20250919C00060000 | 60.00 | 32.50 | 37.40 | 0.00 | 0 | 0 | 275.88% | 0.89 | 0.00 | -0.42 | 0.03 | 0.01 |
| PFBC20250919C00065000 | 65.00 | 27.50 | 32.00 | 0.00 | 0 | 0 | 239.53% | 0.87 | 0.01 | -0.40 | 0.03 | 0.01 |
| PFBC20250919C00070000 | 70.00 | 22.50 | 27.40 | 0.00 | 0 | 0 | 205.31% | 0.85 | 0.01 | -0.38 | 0.04 | 0.01 |
| PFBC20250919C00075000 | 75.00 | 17.50 | 22.40 | 0.00 | 0 | 0 | 172.67% | 0.82 | 0.01 | -0.36 | 0.04 | 0.01 |
| PFBC20250919C00080000 | 80.00 | 12.50 | 17.50 | 0.00 | 0 | 0 | 76.62% | 0.93 | 0.02 | -0.11 | 0.02 | 0.01 |
| PFBC20250919C00085000 | 85.00 | 7.50 | 12.50 | 0.00 | 0 | 0 | 61.96% | 0.87 | 0.03 | -0.13 | 0.03 | 0.01 |
| PFBC20250919C00090000 | 90.00 | 3.00 | 7.70 | 0.00 | 0 | 1 | 39.93% | 0.78 | 0.06 | -0.11 | 0.04 | 0.01 |
| PFBC20250919C00095000 | 95.00 | 0.00 | 5.00 | 0.00 | 0 | 10 | 47.31% | 0.47 | 0.06 | -0.15 | 0.06 | 0.01 |
| PFBC20250919C00100000 | 100.00 | 0.00 | 1.30 | 0.00 | 0 | 48 | 41.06% | 0.19 | 0.04 | -0.09 | 0.04 | 0.00 |
| PFBC20250919C00105000 | 105.00 | 0.00 | 5.00 | 0.00 | 0 | 2 | 100.44% | 0.28 | 0.02 | -0.27 | 0.05 | 0.01 |
| PFBC20250919C00110000 | 110.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 120.79% | 0.25 | 0.02 | -0.30 | 0.05 | 0.01 |
| PFBC20250919C00115000 | 115.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 138.98% | 0.22 | 0.01 | -0.32 | 0.05 | 0.00 |
| PFBC20250919C00120000 | 120.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 155.54% | 0.21 | 0.01 | -0.35 | 0.04 | 0.00 |
| PFBC20250919C00125000 | 125.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 170.79% | 0.19 | 0.01 | -0.36 | 0.04 | 0.00 |
| PFBC20250919C00130000 | 130.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 184.97% | 0.18 | 0.01 | -0.38 | 0.04 | 0.00 |
| PFBC20250919C00135000 | 135.00 | 0.00 | 5.00 | 0.00 | 0 | 5 | 198.23% | 0.18 | 0.01 | -0.39 | 0.04 | 0.00 |
