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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL20250912P00058000 | 58.00 | 0.00 | 0.01 | 0.00 | 0 | 14 | 64.68% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PYPL20250912P00059000 | 59.00 | 0.00 | 0.01 | 0.00 | 0 | 95 | 58.17% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PYPL20250912P00060000 | 60.00 | 0.00 | 0.01 | 0.01 | 50 | 229 | 51.74% | -0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| PYPL20250912P00061000 | 61.00 | 0.01 | 0.02 | 0.02 | 11 | 273 | 51.83% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| PYPL20250912P00062000 | 62.00 | 0.02 | 0.03 | 0.02 | 5 | 260 | 44.75% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| PYPL20250912P00063000 | 63.00 | 0.03 | 0.04 | 0.02 | 137 | 460 | 40.63% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| PYPL20250912P00064000 | 64.00 | 0.06 | 0.08 | 0.07 | 9 | 512 | 39.13% | -0.06 | 0.05 | -0.04 | 0.01 | -0.00 |
| PYPL20250912P00065000 | 65.00 | 0.14 | 0.16 | 0.13 | 597 | 1,615 | 37.52% | -0.12 | 0.09 | -0.07 | 0.01 | -0.00 |
| PYPL20250912P00066000 | 66.00 | 0.30 | 0.32 | 0.30 | 3,031 | 2,956 | 36.24% | -0.22 | 0.13 | -0.11 | 0.02 | -0.00 |
| PYPL20250912P00067000 | 67.00 | 0.59 | 0.61 | 0.60 | 1,816 | 5,266 | 35.64% | -0.38 | 0.17 | -0.15 | 0.02 | -0.00 |
| PYPL20250912P00068000 | 68.00 | 1.04 | 1.08 | 1.06 | 3,717 | 1,404 | 35.97% | -0.56 | 0.18 | -0.16 | 0.02 | -0.00 |
| PYPL20250912P00069000 | 69.00 | 1.67 | 1.75 | 1.65 | 41 | 1,893 | 36.38% | -0.72 | 0.15 | -0.13 | 0.02 | -0.00 |
| PYPL20250912P00070000 | 70.00 | 2.41 | 2.70 | 2.49 | 1,999 | 3,646 | 37.57% | -0.84 | 0.11 | -0.09 | 0.02 | -0.00 |
| PYPL20250912P00071000 | 71.00 | 2.95 | 4.45 | 3.45 | 19 | 1,018 | 38.70% | -0.91 | 0.07 | -0.06 | 0.01 | -0.00 |
| PYPL20250912P00072000 | 72.00 | 4.25 | 4.45 | 4.25 | 11 | 140 | 40.32% | -0.96 | 0.04 | -0.03 | 0.01 | -0.00 |
| PYPL20250912P00073000 | 73.00 | 4.55 | 5.40 | 5.13 | 13 | 74 | 49.36% | -0.96 | 0.03 | -0.04 | 0.01 | -0.00 |
| PYPL20250912P00074000 | 74.00 | 6.20 | 6.40 | 6.45 | 411 | 529 | 50.21% | -0.98 | 0.02 | -0.02 | 0.00 | -0.00 |
| PYPL20250912P00075000 | 75.00 | 7.20 | 9.15 | 7.23 | 1 | 14 | 59.36% | -0.97 | 0.02 | -0.03 | 0.00 | -0.00 |
| PYPL20250912P00076000 | 76.00 | 8.05 | 10.25 | 0.00 | 0 | 6 | 113.25% | -0.86 | 0.03 | -0.25 | 0.01 | -0.00 |
| PYPL20250912P00077000 | 77.00 | 9.20 | 10.50 | 0.00 | 0 | 9 | 87.52% | -0.94 | 0.02 | -0.08 | 0.01 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL20250912C00058000 | 58.00 | 9.65 | 11.75 | 0.00 | 0 | 0 | 174.24% | 0.85 | 0.02 | -0.40 | 0.01 | 0.00 |
| PYPL20250912C00059000 | 59.00 | 8.65 | 10.75 | 0.00 | 0 | 5 | 157.65% | 0.85 | 0.02 | -0.38 | 0.01 | 0.00 |
| PYPL20250912C00060000 | 60.00 | 7.65 | 7.85 | 7.65 | 1 | 67 | 61.19% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| PYPL20250912C00061000 | 61.00 | 5.75 | 8.10 | 0.00 | 0 | 6 | 72.86% | 0.94 | 0.03 | -0.07 | 0.01 | 0.00 |
| PYPL20250912C00062000 | 62.00 | 4.75 | 5.85 | 6.04 | 47 | 8 | 47.86% | 0.98 | 0.02 | -0.02 | 0.00 | 0.01 |
| PYPL20250912C00063000 | 63.00 | 3.65 | 5.00 | 4.88 | 1 | 25 | 42.64% | 0.97 | 0.03 | -0.02 | 0.00 | 0.01 |
| PYPL20250912C00064000 | 64.00 | 2.91 | 3.90 | 4.00 | 5 | 30 | 40.85% | 0.93 | 0.05 | -0.05 | 0.01 | 0.00 |
| PYPL20250912C00065000 | 65.00 | 2.73 | 2.98 | 2.77 | 7 | 167 | 39.32% | 0.87 | 0.09 | -0.08 | 0.01 | 0.00 |
| PYPL20250912C00066000 | 66.00 | 1.98 | 2.07 | 2.12 | 66 | 73 | 36.64% | 0.77 | 0.13 | -0.12 | 0.02 | 0.00 |
| PYPL20250912C00067000 | 67.00 | 1.29 | 1.36 | 1.25 | 171 | 3,653 | 36.60% | 0.62 | 0.17 | -0.15 | 0.02 | 0.00 |
| PYPL20250912C00068000 | 68.00 | 0.77 | 0.79 | 0.79 | 1,711 | 466 | 36.10% | 0.45 | 0.18 | -0.16 | 0.02 | 0.00 |
| PYPL20250912C00069000 | 69.00 | 0.42 | 0.44 | 0.44 | 800 | 8,879 | 36.83% | 0.29 | 0.15 | -0.13 | 0.02 | 0.00 |
| PYPL20250912C00070000 | 70.00 | 0.22 | 0.23 | 0.22 | 1,274 | 7,329 | 38.00% | 0.17 | 0.11 | -0.10 | 0.02 | 0.00 |
| PYPL20250912C00071000 | 71.00 | 0.11 | 0.12 | 0.13 | 352 | 6,900 | 39.64% | 0.10 | 0.07 | -0.06 | 0.01 | 0.00 |
| PYPL20250912C00072000 | 72.00 | 0.06 | 0.07 | 0.07 | 260 | 3,585 | 42.99% | 0.06 | 0.04 | -0.04 | 0.01 | 0.00 |
| PYPL20250912C00073000 | 73.00 | 0.03 | 0.04 | 0.04 | 255 | 9,549 | 44.99% | 0.03 | 0.03 | -0.03 | 0.00 | 0.00 |
| PYPL20250912C00074000 | 74.00 | 0.02 | 0.03 | 0.02 | 208 | 2,867 | 48.81% | 0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| PYPL20250912C00075000 | 75.00 | 0.01 | 0.02 | 0.02 | 137 | 625 | 50.99% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| PYPL20250912C00076000 | 76.00 | 0.01 | 0.02 | 0.02 | 23 | 706 | 56.54% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| PYPL20250912C00077000 | 77.00 | 0.01 | 0.02 | 0.02 | 52 | 422 | 61.98% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
