Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BAH20250919P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 12 | 152.16% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| BAH20250919P00060000 | 60.00 | 0.00 | 0.05 | 0.00 | 0 | 31 | 132.39% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| BAH20250919P00065000 | 65.00 | 0.00 | 0.05 | 0.00 | 0 | 17 | 123.74% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| BAH20250919P00070000 | 70.00 | 0.00 | 0.25 | 0.00 | 0 | 37 | 119.94% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| BAH20250919P00075000 | 75.00 | 0.00 | 0.50 | 0.00 | 0 | 201 | 113.59% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| BAH20250919P00080000 | 80.00 | 0.00 | 0.50 | 0.00 | 0 | 674 | 93.61% | -0.04 | 0.01 | -0.07 | 0.01 | -0.00 |
| BAH20250919P00085000 | 85.00 | 0.05 | 0.10 | 0.12 | 5 | 108 | 59.85% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| BAH20250919P00090000 | 90.00 | 0.10 | 0.30 | 0.20 | 3 | 818 | 52.94% | -0.05 | 0.01 | -0.05 | 0.02 | -0.00 |
| BAH20250919P00095000 | 95.00 | 0.20 | 0.35 | 0.33 | 5 | 269 | 38.67% | -0.10 | 0.03 | -0.06 | 0.03 | -0.00 |
| BAH20250919P00100000 | 100.00 | 1.05 | 1.20 | 1.16 | 18 | 924 | 34.39% | -0.31 | 0.06 | -0.11 | 0.06 | -0.01 |
| BAH20250919P00105000 | 105.00 | 3.40 | 3.80 | 3.83 | 24 | 717 | 35.27% | -0.66 | 0.07 | -0.12 | 0.06 | -0.01 |
| BAH20250919P00110000 | 110.00 | 7.40 | 8.20 | 7.76 | 24 | 2,176 | 41.63% | -0.86 | 0.04 | -0.09 | 0.04 | -0.01 |
| BAH20250919P00115000 | 115.00 | 12.10 | 14.50 | 0.00 | 0 | 392 | 54.71% | -0.91 | 0.02 | -0.08 | 0.03 | -0.01 |
| BAH20250919P00120000 | 120.00 | 17.10 | 18.80 | 0.00 | 0 | 46 | 71.15% | -0.92 | 0.01 | -0.10 | 0.02 | -0.01 |
| BAH20250919P00125000 | 125.00 | 22.00 | 23.80 | 0.00 | 0 | 3 | 88.79% | -0.91 | 0.01 | -0.12 | 0.03 | -0.02 |
| BAH20250919P00130000 | 130.00 | 26.70 | 28.70 | 0.00 | 0 | 0 | 80.58% | -0.97 | 0.01 | -0.05 | 0.01 | -0.01 |
| BAH20250919P00135000 | 135.00 | 31.50 | 34.40 | 0.00 | 0 | 10 | 108.53% | -0.94 | 0.01 | -0.11 | 0.02 | -0.02 |
| BAH20250919P00140000 | 140.00 | 36.70 | 39.40 | 0.00 | 0 | 1 | 124.74% | -0.93 | 0.01 | -0.14 | 0.02 | -0.02 |
| BAH20250919P00145000 | 145.00 | 41.40 | 44.10 | 0.00 | 0 | 0 | 115.25% | -0.97 | 0.00 | -0.07 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BAH20250919C00055000 | 55.00 | 45.70 | 48.50 | 0.00 | 0 | 0 | 272.03% | 0.95 | 0.00 | -0.23 | 0.02 | 0.01 |
| BAH20250919C00060000 | 60.00 | 41.40 | 44.10 | 0.00 | 0 | 0 | 182.10% | 0.98 | 0.00 | -0.07 | 0.01 | 0.02 |
| BAH20250919C00065000 | 65.00 | 35.90 | 39.50 | 0.00 | 0 | 0 | 99.86% | 1.00 | 0.00 | 0.00 | 0.00 | 0.02 |
| BAH20250919C00070000 | 70.00 | 30.70 | 34.50 | 0.00 | 0 | 0 | 70.65% | 1.00 | 0.00 | 0.00 | 0.00 | 0.02 |
| BAH20250919C00075000 | 75.00 | 26.30 | 28.20 | 0.00 | 0 | 1 | 141.19% | 0.94 | 0.01 | -0.15 | 0.02 | 0.02 |
| BAH20250919C00080000 | 80.00 | 22.00 | 23.40 | 0.00 | 0 | 4 | 88.80% | 0.97 | 0.01 | -0.05 | 0.01 | 0.02 |
| BAH20250919C00085000 | 85.00 | 17.30 | 18.30 | 0.00 | 0 | 7 | 76.38% | 0.95 | 0.01 | -0.07 | 0.02 | 0.02 |
| BAH20250919C00090000 | 90.00 | 12.10 | 13.20 | 0.00 | 0 | 54 | 48.33% | 0.96 | 0.01 | -0.03 | 0.01 | 0.02 |
| BAH20250919C00095000 | 95.00 | 7.10 | 8.20 | 0.00 | 0 | 62 | 22.91% | 0.98 | 0.01 | -0.01 | 0.01 | 0.02 |
| BAH20250919C00100000 | 100.00 | 3.50 | 4.00 | 3.20 | 2 | 75 | 33.86% | 0.69 | 0.06 | -0.11 | 0.06 | 0.02 |
| BAH20250919C00105000 | 105.00 | 1.10 | 1.35 | 1.30 | 10 | 173 | 34.49% | 0.34 | 0.07 | -0.12 | 0.06 | 0.01 |
| BAH20250919C00110000 | 110.00 | 0.20 | 0.45 | 0.25 | 22 | 1,498 | 36.51% | 0.12 | 0.03 | -0.06 | 0.03 | 0.00 |
| BAH20250919C00115000 | 115.00 | 0.10 | 0.15 | 0.11 | 14 | 974 | 42.41% | 0.05 | 0.01 | -0.03 | 0.02 | 0.00 |
| BAH20250919C00120000 | 120.00 | 0.05 | 0.10 | 0.05 | 1 | 3,000 | 50.22% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| BAH20250919C00125000 | 125.00 | 0.00 | 0.05 | 0.03 | 1 | 559 | 52.61% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| BAH20250919C00130000 | 130.00 | 0.00 | 0.15 | 0.00 | 0 | 314 | 70.83% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| BAH20250919C00135000 | 135.00 | 0.00 | 0.20 | 0.00 | 0 | 529 | 83.56% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| BAH20250919C00140000 | 140.00 | 0.00 | 0.10 | 0.00 | 0 | 1,185 | 84.53% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| BAH20250919C00145000 | 145.00 | 0.00 | 0.75 | 0.00 | 0 | 153 | 125.26% | 0.05 | 0.00 | -0.11 | 0.02 | 0.00 |
| BAH20250919C00150000 | 150.00 | 0.00 | 1.35 | 0.00 | 0 | 83 | 166.60% | 0.10 | 0.01 | -0.24 | 0.03 | 0.00 |
| BAH20250919C00200000 | 200.00 | 0.00 | 0.95 | 0.00 | 0 | 5 | 210.63% | 0.03 | 0.00 | -0.12 | 0.01 | 0.00 |
