Utgång
Calls
för September 11, 2025
Puts
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BIO20250919C00195000 | 195.00 | 87.00 | 96.00 | 0.00 | 0 | 0 | 219.18% | 0.91 | 0.00 | -0.93 | 0.07 | 0.03 |
| BIO20250919C00200000 | 200.00 | 82.10 | 90.40 | 0.00 | 0 | 0 | 193.31% | 0.92 | 0.00 | -0.76 | 0.06 | 0.03 |
| BIO20250919C00210000 | 210.00 | 72.00 | 81.00 | 0.00 | 0 | 0 | 166.67% | 0.91 | 0.00 | -0.68 | 0.07 | 0.03 |
| BIO20250919C00220000 | 220.00 | 62.00 | 71.00 | 0.00 | 0 | 0 | 156.34% | 0.89 | 0.00 | -0.76 | 0.08 | 0.03 |
| BIO20250919C00230000 | 230.00 | 52.00 | 61.00 | 0.00 | 0 | 6 | 85.92% | 0.96 | 0.00 | -0.18 | 0.03 | 0.02 |
| BIO20250919C00240000 | 240.00 | 42.00 | 51.00 | 0.00 | 0 | 14 | 108.00% | 0.88 | 0.00 | -0.58 | 0.09 | 0.03 |
| BIO20250919C00250000 | 250.00 | 32.10 | 41.00 | 0.00 | 0 | 7 | 56.51% | 0.95 | 0.00 | -0.16 | 0.04 | 0.03 |
| BIO20250919C00260000 | 260.00 | 22.10 | 30.90 | 0.00 | 0 | 25 | 35.25% | 0.97 | 0.01 | -0.07 | 0.03 | 0.02 |
| BIO20250919C00270000 | 270.00 | 13.00 | 22.00 | 0.00 | 0 | 16 | 32.61% | 0.88 | 0.02 | -0.18 | 0.09 | 0.03 |
| BIO20250919C00280000 | 280.00 | 5.00 | 13.70 | 0.00 | 0 | 31 | 33.41% | 0.65 | 0.03 | -0.34 | 0.16 | 0.03 |
| BIO20250919C00290000 | 290.00 | 0.05 | 10.00 | 0.00 | 0 | 65 | 42.13% | 0.40 | 0.02 | -0.44 | 0.16 | 0.02 |
| BIO20250919C00300000 | 300.00 | 0.00 | 4.00 | 0.00 | 0 | 30 | 41.06% | 0.21 | 0.02 | -0.31 | 0.12 | 0.01 |
| BIO20250919C00310000 | 310.00 | 0.00 | 4.80 | 4.80 | 5 | 22 | 59.51% | 0.18 | 0.01 | -0.42 | 0.11 | 0.01 |
| BIO20250919C00320000 | 320.00 | 0.00 | 4.50 | 4.38 | 5 | 5 | 71.63% | 0.15 | 0.01 | -0.44 | 0.10 | 0.01 |
| BIO20250919C00330000 | 330.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 85.63% | 0.14 | 0.01 | -0.49 | 0.09 | 0.01 |
| BIO20250919C00340000 | 340.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 97.25% | 0.13 | 0.00 | -0.52 | 0.09 | 0.01 |
| BIO20250919C00350000 | 350.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 108.17% | 0.12 | 0.00 | -0.54 | 0.08 | 0.01 |
| BIO20250919C00360000 | 360.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 118.48% | 0.11 | 0.00 | -0.56 | 0.08 | 0.01 |
| BIO20250919C00370000 | 370.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 128.27% | 0.10 | 0.00 | -0.58 | 0.08 | 0.01 |
| BIO20250919C00380000 | 380.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 137.61% | 0.10 | 0.00 | -0.59 | 0.07 | 0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BIO20250919P00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 184.40% | -0.06 | 0.00 | -0.59 | 0.05 | -0.00 |
| BIO20250919P00200000 | 200.00 | 0.00 | 4.80 | 0.00 | 0 | 16 | 174.50% | -0.07 | 0.00 | -0.58 | 0.06 | -0.00 |
| BIO20250919P00210000 | 210.00 | 0.05 | 4.80 | 0.00 | 0 | 10 | 155.66% | -0.08 | 0.00 | -0.56 | 0.06 | -0.01 |
| BIO20250919P00220000 | 220.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 136.60% | -0.08 | 0.00 | -0.54 | 0.07 | -0.01 |
| BIO20250919P00230000 | 230.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 118.44% | -0.10 | 0.00 | -0.52 | 0.07 | -0.01 |
| BIO20250919P00240000 | 240.00 | 0.00 | 4.80 | 0.00 | 0 | 9 | 100.62% | -0.11 | 0.00 | -0.49 | 0.08 | -0.01 |
| BIO20250919P00250000 | 250.00 | 0.00 | 4.80 | 0.00 | 0 | 14 | 82.97% | -0.13 | 0.01 | -0.46 | 0.09 | -0.01 |
| BIO20250919P00260000 | 260.00 | 0.00 | 2.95 | 0.00 | 0 | 6 | 55.45% | -0.12 | 0.01 | -0.29 | 0.09 | -0.01 |
| BIO20250919P00270000 | 270.00 | 0.00 | 4.80 | 0.00 | 0 | 16 | 46.09% | -0.20 | 0.01 | -0.35 | 0.12 | -0.01 |
| BIO20250919P00280000 | 280.00 | 0.05 | 10.00 | 0.00 | 0 | 1 | 43.72% | -0.38 | 0.02 | -0.45 | 0.16 | -0.02 |
| BIO20250919P00290000 | 290.00 | 2.30 | 12.00 | 0.00 | 0 | 3 | 27.20% | -0.65 | 0.03 | -0.27 | 0.16 | -0.04 |
| BIO20250919P00300000 | 300.00 | 11.60 | 19.00 | 0.00 | 0 | 0 | 24.48% | -0.91 | 0.01 | -0.09 | 0.07 | -0.06 |
| BIO20250919P00310000 | 310.00 | 21.40 | 28.00 | 0.00 | 0 | 1 | 45.06% | -0.89 | 0.01 | -0.22 | 0.08 | -0.06 |
| BIO20250919P00320000 | 320.00 | 31.00 | 38.00 | 0.00 | 0 | 0 | 53.21% | -0.92 | 0.01 | -0.19 | 0.06 | -0.07 |
| BIO20250919P00330000 | 330.00 | 40.50 | 47.80 | 0.00 | 0 | 0 | 60.99% | -0.94 | 0.00 | -0.17 | 0.05 | -0.07 |
| BIO20250919P00340000 | 340.00 | 49.10 | 57.90 | 0.00 | 0 | 0 | 70.77% | -0.95 | 0.00 | -0.18 | 0.05 | -0.07 |
| BIO20250919P00350000 | 350.00 | 59.00 | 68.00 | 0.00 | 0 | 0 | 81.23% | -0.95 | 0.00 | -0.20 | 0.04 | -0.07 |
| BIO20250919P00360000 | 360.00 | 69.10 | 78.00 | 0.00 | 0 | 0 | 75.79% | -0.98 | 0.00 | -0.08 | 0.02 | -0.08 |
| BIO20250919P00370000 | 370.00 | 79.20 | 87.80 | 0.00 | 0 | 0 | 78.08% | -0.98 | 0.00 | -0.05 | 0.02 | -0.08 |
| BIO20250919P00380000 | 380.00 | 89.20 | 98.00 | 0.00 | 0 | 0 | 159.06% | -0.86 | 0.00 | -0.88 | 0.09 | -0.07 |
