Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BDC20250919P00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 215.01% | -0.09 | 0.00 | -0.36 | 0.04 | -0.00 |
| BDC20250919P00090000 | 90.00 | 0.00 | 0.10 | 0.00 | 0 | 4 | 90.84% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| BDC20250919P00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 171.79% | -0.11 | 0.00 | -0.33 | 0.04 | -0.00 |
| BDC20250919P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 151.41% | -0.13 | 0.01 | -0.32 | 0.05 | -0.01 |
| BDC20250919P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 131.62% | -0.14 | 0.01 | -0.30 | 0.05 | -0.01 |
| BDC20250919P00110000 | 110.00 | 0.00 | 0.20 | 0.00 | 0 | 3 | 50.89% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| BDC20250919P00115000 | 115.00 | 0.00 | 0.35 | 0.00 | 0 | 3 | 43.82% | -0.04 | 0.01 | -0.04 | 0.02 | -0.00 |
| BDC20250919P00120000 | 120.00 | 0.00 | 0.60 | 0.00 | 0 | 2 | 36.63% | -0.09 | 0.02 | -0.06 | 0.04 | -0.00 |
| BDC20250919P00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 24 | 53.32% | -0.30 | 0.03 | -0.20 | 0.08 | -0.01 |
| BDC20250919P00130000 | 130.00 | 0.20 | 4.90 | 2.50 | 1 | 5 | 31.95% | -0.46 | 0.06 | -0.14 | 0.09 | -0.02 |
| BDC20250919P00135000 | 135.00 | 4.20 | 7.00 | 0.00 | 0 | 1 | 30.91% | -0.74 | 0.05 | -0.12 | 0.07 | -0.02 |
| BDC20250919P00140000 | 140.00 | 7.40 | 12.00 | 0.00 | 0 | 0 | 40.09% | -0.85 | 0.03 | -0.11 | 0.05 | -0.02 |
| BDC20250919P00145000 | 145.00 | 12.10 | 16.90 | 0.00 | 0 | 0 | 44.50% | -0.93 | 0.02 | -0.08 | 0.03 | -0.02 |
| BDC20250919P00150000 | 150.00 | 17.10 | 21.90 | 0.00 | 0 | 0 | 54.68% | -0.94 | 0.01 | -0.08 | 0.03 | -0.02 |
| BDC20250919P00155000 | 155.00 | 22.00 | 26.80 | 0.00 | 0 | 0 | 64.14% | -0.95 | 0.01 | -0.09 | 0.02 | -0.02 |
| BDC20250919P00160000 | 160.00 | 27.10 | 32.00 | 0.00 | 0 | 0 | 75.19% | -0.94 | 0.01 | -0.10 | 0.02 | -0.02 |
| BDC20250919P00165000 | 165.00 | 32.10 | 37.00 | 0.00 | 0 | 0 | 87.78% | -0.94 | 0.01 | -0.12 | 0.03 | -0.02 |
| BDC20250919P00170000 | 170.00 | 38.00 | 42.00 | 0.00 | 0 | 0 | 94.11% | -0.95 | 0.01 | -0.11 | 0.02 | -0.02 |
| BDC20250919P00175000 | 175.00 | 43.00 | 47.00 | 0.00 | 0 | 0 | 101.98% | -0.95 | 0.01 | -0.12 | 0.02 | -0.02 |
| BDC20250919P00180000 | 180.00 | 48.00 | 52.00 | 0.00 | 0 | 0 | 109.50% | -0.95 | 0.00 | -0.12 | 0.02 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BDC20250919C00085000 | 85.00 | 43.10 | 48.00 | 0.00 | 0 | 0 | 197.31% | 0.93 | 0.00 | -0.28 | 0.03 | 0.02 |
| BDC20250919C00090000 | 90.00 | 38.50 | 43.00 | 0.00 | 0 | 2 | 179.15% | 0.91 | 0.00 | -0.28 | 0.04 | 0.02 |
| BDC20250919C00095000 | 95.00 | 33.10 | 38.00 | 0.00 | 0 | 0 | 156.31% | 0.91 | 0.00 | -0.26 | 0.04 | 0.02 |
| BDC20250919C00100000 | 100.00 | 28.50 | 33.00 | 0.00 | 0 | 1 | 137.02% | 0.90 | 0.01 | -0.25 | 0.04 | 0.03 |
| BDC20250919C00105000 | 105.00 | 23.00 | 27.80 | 0.00 | 0 | 0 | 124.70% | 0.87 | 0.01 | -0.27 | 0.05 | 0.03 |
| BDC20250919C00110000 | 110.00 | 18.00 | 22.80 | 0.00 | 0 | 3 | 105.81% | 0.85 | 0.01 | -0.25 | 0.05 | 0.03 |
| BDC20250919C00115000 | 115.00 | 13.00 | 17.80 | 0.00 | 0 | 5 | 81.92% | 0.84 | 0.01 | -0.21 | 0.06 | 0.03 |
| BDC20250919C00120000 | 120.00 | 8.50 | 13.00 | 0.00 | 0 | 3 | 68.21% | 0.79 | 0.02 | -0.21 | 0.07 | 0.03 |
| BDC20250919C00125000 | 125.00 | 5.10 | 8.00 | 0.00 | 0 | 29 | 30.24% | 0.81 | 0.04 | -0.08 | 0.06 | 0.03 |
| BDC20250919C00130000 | 130.00 | 0.95 | 4.70 | 3.10 | 1 | 9 | 26.72% | 0.56 | 0.07 | -0.11 | 0.09 | 0.02 |
| BDC20250919C00135000 | 135.00 | 0.00 | 4.80 | 1.20 | 1 | 4 | 45.33% | 0.36 | 0.04 | -0.18 | 0.08 | 0.01 |
| BDC20250919C00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 32 | 62.90% | 0.29 | 0.02 | -0.22 | 0.08 | 0.01 |
| BDC20250919C00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 78.05% | 0.25 | 0.02 | -0.25 | 0.07 | 0.01 |
| BDC20250919C00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 91.65% | 0.22 | 0.01 | -0.28 | 0.07 | 0.01 |
| BDC20250919C00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 104.13% | 0.20 | 0.01 | -0.30 | 0.06 | 0.01 |
| BDC20250919C00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 115.70% | 0.19 | 0.01 | -0.32 | 0.06 | 0.01 |
| BDC20250919C00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 126.55% | 0.17 | 0.01 | -0.33 | 0.06 | 0.01 |
| BDC20250919C00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 136.76% | 0.17 | 0.01 | -0.34 | 0.06 | 0.01 |
| BDC20250919C00175000 | 175.00 | 0.00 | 0.30 | 0.15 | 1 | 7 | 81.21% | 0.02 | 0.00 | -0.04 | 0.01 | 0.00 |
| BDC20250919C00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 155.62% | 0.15 | 0.01 | -0.37 | 0.05 | 0.01 |
