Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BDX20250919C00140000 | 140.00 | 45.60 | 49.20 | 0.00 | 0 | 4 | 164.41% | 0.92 | 0.00 | -0.44 | 0.04 | 0.02 |
| BDX20250919C00145000 | 145.00 | 41.50 | 44.20 | 0.00 | 0 | 0 | 99.88% | 0.97 | 0.00 | -0.10 | 0.02 | 0.03 |
| BDX20250919C00150000 | 150.00 | 36.60 | 39.10 | 0.00 | 0 | 0 | 88.37% | 0.97 | 0.00 | -0.10 | 0.02 | 0.03 |
| BDX20250919C00155000 | 155.00 | 31.30 | 34.20 | 0.00 | 0 | 1 | 71.17% | 0.98 | 0.00 | -0.06 | 0.01 | 0.03 |
| BDX20250919C00160000 | 160.00 | 26.40 | 29.10 | 0.00 | 0 | 6 | 60.71% | 0.97 | 0.00 | -0.06 | 0.02 | 0.03 |
| BDX20250919C00165000 | 165.00 | 20.90 | 24.30 | 0.00 | 0 | 12 | 57.21% | 0.95 | 0.01 | -0.10 | 0.03 | 0.03 |
| BDX20250919C00170000 | 170.00 | 16.90 | 19.20 | 18.00 | 4 | 14 | 50.62% | 0.92 | 0.01 | -0.13 | 0.04 | 0.03 |
| BDX20250919C00175000 | 175.00 | 11.80 | 13.60 | 13.40 | 6 | 10 | 27.91% | 0.96 | 0.01 | -0.03 | 0.02 | 0.03 |
| BDX20250919C00180000 | 180.00 | 7.30 | 8.90 | 0.00 | 0 | 14 | 27.52% | 0.86 | 0.03 | -0.11 | 0.06 | 0.03 |
| BDX20250919C00185000 | 185.00 | 3.30 | 3.60 | 3.44 | 6 | 888 | 20.84% | 0.69 | 0.06 | -0.14 | 0.09 | 0.02 |
| BDX20250919C00190000 | 190.00 | 0.80 | 1.30 | 1.23 | 3 | 1,487 | 19.63% | 0.33 | 0.07 | -0.13 | 0.09 | 0.01 |
| BDX20250919C00195000 | 195.00 | 0.05 | 0.55 | 0.36 | 19 | 1,672 | 22.86% | 0.12 | 0.03 | -0.08 | 0.05 | 0.00 |
| BDX20250919C00200000 | 200.00 | 0.00 | 0.55 | 0.15 | 4 | 1,826 | 31.71% | 0.08 | 0.02 | -0.08 | 0.04 | 0.00 |
| BDX20250919C00205000 | 205.00 | 0.00 | 0.55 | 0.12 | 4 | 437 | 38.17% | 0.05 | 0.01 | -0.07 | 0.03 | 0.00 |
| BDX20250919C00210000 | 210.00 | 0.00 | 0.50 | 0.25 | 2 | 610 | 48.26% | 0.05 | 0.01 | -0.08 | 0.03 | 0.00 |
| BDX20250919C00215000 | 215.00 | 0.00 | 0.50 | 0.00 | 0 | 47 | 56.12% | 0.04 | 0.01 | -0.09 | 0.02 | 0.00 |
| BDX20250919C00220000 | 220.00 | 0.00 | 0.80 | 0.00 | 0 | 512 | 65.77% | 0.05 | 0.01 | -0.11 | 0.02 | 0.00 |
| BDX20250919C00225000 | 225.00 | 0.00 | 2.10 | 0.00 | 0 | 108 | 95.89% | 0.10 | 0.01 | -0.29 | 0.05 | 0.00 |
| BDX20250919C00230000 | 230.00 | 0.00 | 0.10 | 0.00 | 0 | 156 | 61.72% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| BDX20250919C00235000 | 235.00 | 0.00 | 2.15 | 0.00 | 0 | 69 | 112.27% | 0.09 | 0.01 | -0.31 | 0.04 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BDX20250919P00140000 | 140.00 | 0.00 | 0.30 | 0.00 | 0 | 47 | 101.08% | -0.02 | 0.00 | -0.06 | 0.01 | -0.00 |
| BDX20250919P00145000 | 145.00 | 0.00 | 1.30 | 0.00 | 0 | 44 | 117.47% | -0.05 | 0.00 | -0.21 | 0.03 | -0.00 |
| BDX20250919P00150000 | 150.00 | 0.00 | 0.05 | 0.00 | 0 | 124 | 63.38% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| BDX20250919P00155000 | 155.00 | 0.00 | 1.30 | 0.00 | 0 | 353 | 92.31% | -0.06 | 0.00 | -0.19 | 0.03 | -0.00 |
| BDX20250919P00160000 | 160.00 | 0.00 | 0.50 | 0.00 | 0 | 729 | 65.38% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| BDX20250919P00165000 | 165.00 | 0.00 | 0.15 | 0.02 | 1 | 225 | 44.63% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| BDX20250919P00170000 | 170.00 | 0.00 | 0.15 | 0.08 | 1 | 371 | 35.57% | -0.02 | 0.01 | -0.03 | 0.01 | -0.00 |
| BDX20250919P00175000 | 175.00 | 0.05 | 0.20 | 0.15 | 3 | 286 | 29.03% | -0.04 | 0.01 | -0.04 | 0.02 | -0.00 |
| BDX20250919P00180000 | 180.00 | 0.25 | 0.50 | 0.00 | 0 | 504 | 25.24% | -0.12 | 0.03 | -0.09 | 0.05 | -0.00 |
| BDX20250919P00185000 | 185.00 | 1.10 | 1.40 | 1.25 | 1 | 372 | 22.75% | -0.33 | 0.06 | -0.16 | 0.09 | -0.01 |
| BDX20250919P00190000 | 190.00 | 2.85 | 4.10 | 3.70 | 1 | 359 | 21.82% | -0.66 | 0.07 | -0.16 | 0.09 | -0.02 |
| BDX20250919P00195000 | 195.00 | 6.80 | 8.30 | 0.00 | 0 | 387 | 31.50% | -0.81 | 0.03 | -0.16 | 0.07 | -0.02 |
| BDX20250919P00200000 | 200.00 | 12.20 | 13.40 | 0.00 | 0 | 215 | 32.95% | -0.93 | 0.02 | -0.09 | 0.04 | -0.02 |
| BDX20250919P00205000 | 205.00 | 16.30 | 18.70 | 0.00 | 0 | 4 | 61.13% | -0.84 | 0.02 | -0.27 | 0.06 | -0.02 |
| BDX20250919P00210000 | 210.00 | 21.10 | 23.60 | 0.00 | 0 | 10 | 69.95% | -0.87 | 0.01 | -0.28 | 0.06 | -0.02 |
| BDX20250919P00215000 | 215.00 | 26.00 | 28.80 | 0.00 | 0 | 0 | 83.57% | -0.87 | 0.01 | -0.33 | 0.06 | -0.02 |
| BDX20250919P00220000 | 220.00 | 31.30 | 33.50 | 0.00 | 0 | 3 | 86.91% | -0.90 | 0.01 | -0.28 | 0.05 | -0.02 |
| BDX20250919P00225000 | 225.00 | 36.30 | 38.30 | 0.00 | 0 | 7 | 85.11% | -0.93 | 0.01 | -0.20 | 0.03 | -0.02 |
| BDX20250919P00230000 | 230.00 | 41.00 | 43.70 | 0.00 | 0 | 1 | 108.63% | -0.90 | 0.01 | -0.34 | 0.05 | -0.03 |
| BDX20250919P00235000 | 235.00 | 46.50 | 48.70 | 0.00 | 0 | 0 | 116.85% | -0.91 | 0.01 | -0.35 | 0.04 | -0.03 |
