Utgång
Puts
för September 18, 2025
Calls
för September 18, 2025
Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
---|---|---|---|---|---|---|---|---|---|---|---|---|
BBIN20251017P00061000 | 61.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 52.44% | -0.15 | 0.02 | -0.04 | 0.05 | -0.01 |
BBIN20251017P00062000 | 62.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 48.37% | -0.16 | 0.03 | -0.04 | 0.05 | -0.01 |
BBIN20251017P00063000 | 63.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 25.08% | -0.06 | 0.02 | -0.01 | 0.02 | -0.00 |
BBIN20251017P00064000 | 64.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 22.17% | -0.07 | 0.03 | -0.01 | 0.03 | -0.00 |
BBIN20251017P00065000 | 65.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 36.44% | -0.21 | 0.04 | -0.04 | 0.06 | -0.01 |
BBIN20251017P00066000 | 66.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 18.48% | -0.11 | 0.05 | -0.01 | 0.04 | -0.01 |
BBIN20251017P00067000 | 67.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 17.41% | -0.16 | 0.07 | -0.01 | 0.05 | -0.01 |
BBIN20251017P00068000 | 68.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 15.49% | -0.22 | 0.10 | -0.02 | 0.06 | -0.01 |
BBIN20251017P00069000 | 69.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 21.14% | -0.37 | 0.09 | -0.03 | 0.07 | -0.02 |
BBIN20251017P00070000 | 70.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 17.13% | -0.46 | 0.12 | -0.02 | 0.08 | -0.02 |
BBIN20251017P00071000 | 71.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 13.25% | -0.61 | 0.15 | -0.02 | 0.08 | -0.03 |
BBIN20251017P00072000 | 72.00 | 0.15 | 3.90 | 0.00 | 0 | 0 | 10.91% | -0.79 | 0.14 | -0.01 | 0.06 | -0.03 |
BBIN20251017P00073000 | 73.00 | 1.05 | 4.80 | 0.00 | 0 | 0 | 12.06% | -0.88 | 0.09 | -0.01 | 0.04 | -0.03 |
BBIN20251017P00074000 | 74.00 | 2.00 | 5.60 | 0.00 | 0 | 0 | 42.03% | -0.65 | 0.04 | -0.05 | 0.07 | -0.03 |
BBIN20251017P00075000 | 75.00 | 2.95 | 6.60 | 0.00 | 0 | 0 | 46.14% | -0.67 | 0.04 | -0.06 | 0.07 | -0.03 |
Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
---|---|---|---|---|---|---|---|---|---|---|---|---|
BBIN20251017C00061000 | 61.00 | 7.70 | 11.20 | 0.00 | 0 | 0 | 73.42% | 0.78 | 0.02 | -0.07 | 0.06 | 0.03 |
BBIN20251017C00062000 | 62.00 | 6.70 | 10.20 | 0.00 | 0 | 0 | 68.51% | 0.77 | 0.02 | -0.07 | 0.06 | 0.03 |
BBIN20251017C00063000 | 63.00 | 5.70 | 9.20 | 0.00 | 0 | 0 | 63.59% | 0.75 | 0.02 | -0.07 | 0.06 | 0.03 |
BBIN20251017C00064000 | 64.00 | 4.70 | 8.20 | 0.00 | 0 | 0 | 58.65% | 0.74 | 0.03 | -0.06 | 0.06 | 0.03 |
BBIN20251017C00065000 | 65.00 | 3.60 | 7.20 | 0.00 | 0 | 0 | 53.65% | 0.72 | 0.03 | -0.06 | 0.07 | 0.03 |
BBIN20251017C00066000 | 66.00 | 2.75 | 6.30 | 0.00 | 0 | 0 | 18.97% | 0.93 | 0.06 | -0.01 | 0.03 | 0.02 |
BBIN20251017C00067000 | 67.00 | 1.90 | 5.50 | 0.00 | 0 | 0 | 20.17% | 0.83 | 0.08 | -0.02 | 0.05 | 0.03 |
BBIN20251017C00068000 | 68.00 | 0.95 | 4.50 | 0.00 | 0 | 0 | 16.65% | 0.78 | 0.11 | -0.02 | 0.06 | 0.03 |
BBIN20251017C00069000 | 69.00 | 0.15 | 3.80 | 0.00 | 0 | 0 | 15.92% | 0.67 | 0.13 | -0.02 | 0.07 | 0.03 |
BBIN20251017C00070000 | 70.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 16.09% | 0.54 | 0.13 | -0.02 | 0.08 | 0.03 |
BBIN20251017C00071000 | 71.00 | 0.25 | 2.15 | 0.00 | 0 | 0 | 19.53% | 0.43 | 0.10 | -0.03 | 0.08 | 0.02 |
BBIN20251017C00072000 | 72.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 21.08% | 0.35 | 0.09 | -0.03 | 0.07 | 0.02 |
BBIN20251017C00073000 | 73.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 24.62% | 0.30 | 0.07 | -0.03 | 0.07 | 0.02 |
BBIN20251017C00074000 | 74.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 27.73% | 0.27 | 0.06 | -0.03 | 0.07 | 0.01 |
BBIN20251017C00075000 | 75.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 31.32% | 0.24 | 0.05 | -0.03 | 0.06 | 0.01 |