Utløpsdato
Puts
for markedsdato September 12, 2025
Calls
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PYZ20250919P00095000 | 95.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 65.67% | -0.13 | 0.02 | -0.14 | 0.03 | -0.00 |
| PYZ20250919P00096000 | 96.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 60.81% | -0.14 | 0.02 | -0.14 | 0.03 | -0.00 |
| PYZ20250919P00097000 | 97.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 55.91% | -0.15 | 0.03 | -0.13 | 0.03 | -0.00 |
| PYZ20250919P00098000 | 98.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 51.67% | -0.16 | 0.03 | -0.13 | 0.04 | -0.00 |
| PYZ20250919P00099000 | 99.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 46.61% | -0.17 | 0.04 | -0.12 | 0.04 | -0.00 |
| PYZ20250919P00100000 | 100.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 42.70% | -0.20 | 0.04 | -0.12 | 0.04 | -0.00 |
| PYZ20250919P00101000 | 101.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 37.90% | -0.22 | 0.05 | -0.12 | 0.04 | -0.00 |
| PYZ20250919P00102000 | 102.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 32.83% | -0.26 | 0.07 | -0.11 | 0.05 | -0.00 |
| PYZ20250919P00103000 | 103.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 28.84% | -0.31 | 0.08 | -0.11 | 0.05 | -0.01 |
| PYZ20250919P00104000 | 104.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 24.47% | -0.39 | 0.11 | -0.10 | 0.06 | -0.01 |
| PYZ20250919P00105000 | 105.00 | 0.15 | 2.40 | 0.00 | 0 | 0 | 21.81% | -0.50 | 0.13 | -0.10 | 0.06 | -0.01 |
| PYZ20250919P00106000 | 106.00 | 0.50 | 3.00 | 0.00 | 0 | 0 | 20.01% | -0.64 | 0.13 | -0.08 | 0.05 | -0.01 |
| PYZ20250919P00107000 | 107.00 | 1.25 | 3.90 | 0.00 | 0 | 0 | 22.50% | -0.73 | 0.11 | -0.08 | 0.05 | -0.01 |
| PYZ20250919P00108000 | 108.00 | 2.00 | 4.60 | 0.00 | 0 | 0 | 23.42% | -0.82 | 0.09 | -0.07 | 0.04 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PYZ20250919C00095000 | 95.00 | 8.60 | 11.40 | 0.00 | 0 | 0 | 24.61% | 1.00 | 0.00 | 0.00 | 0.00 | 0.02 |
| PYZ20250919C00096000 | 96.00 | 7.60 | 10.40 | 0.00 | 0 | 0 | 20.66% | 1.00 | 0.00 | 0.00 | 0.00 | 0.02 |
| PYZ20250919C00097000 | 97.00 | 6.60 | 9.40 | 0.00 | 0 | 0 | 76.25% | 0.79 | 0.03 | -0.23 | 0.04 | 0.01 |
| PYZ20250919C00098000 | 98.00 | 5.60 | 8.40 | 0.00 | 0 | 1 | 70.43% | 0.77 | 0.03 | -0.22 | 0.04 | 0.01 |
| PYZ20250919C00099000 | 99.00 | 4.70 | 7.50 | 0.00 | 0 | 0 | 27.23% | 0.94 | 0.03 | -0.03 | 0.02 | 0.02 |
| PYZ20250919C00100000 | 100.00 | 3.70 | 6.50 | 0.00 | 0 | 0 | 23.46% | 0.93 | 0.04 | -0.03 | 0.02 | 0.02 |
| PYZ20250919C00101000 | 101.00 | 2.85 | 5.60 | 0.00 | 0 | 0 | 24.56% | 0.88 | 0.06 | -0.05 | 0.03 | 0.02 |
| PYZ20250919C00102000 | 102.00 | 2.05 | 4.70 | 0.00 | 0 | 0 | 24.17% | 0.81 | 0.08 | -0.07 | 0.04 | 0.02 |
| PYZ20250919C00103000 | 103.00 | 1.25 | 3.90 | 0.00 | 0 | 0 | 23.29% | 0.73 | 0.10 | -0.08 | 0.05 | 0.01 |
| PYZ20250919C00104000 | 104.00 | 0.50 | 2.95 | 0.00 | 0 | 0 | 19.93% | 0.64 | 0.13 | -0.08 | 0.05 | 0.01 |
| PYZ20250919C00105000 | 105.00 | 0.05 | 2.30 | 0.00 | 0 | 0 | 20.16% | 0.51 | 0.14 | -0.09 | 0.06 | 0.01 |
| PYZ20250919C00106000 | 106.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 23.36% | 0.39 | 0.11 | -0.10 | 0.06 | 0.01 |
| PYZ20250919C00107000 | 107.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 27.80% | 0.32 | 0.09 | -0.11 | 0.05 | 0.01 |
| PYZ20250919C00108000 | 108.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 31.36% | 0.27 | 0.07 | -0.11 | 0.05 | 0.01 |
