Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BLSH20250912C00044000 | 44.00 | 8.70 | 11.00 | 0.00 | 0 | 0 | 121.39% | 0.97 | 0.01 | -0.06 | 0.00 | 0.00 |
| BLSH20250912C00045000 | 45.00 | 7.10 | 9.30 | 8.70 | 4 | 25 | 109.86% | 0.97 | 0.02 | -0.06 | 0.00 | 0.00 |
| BLSH20250912C00046000 | 46.00 | 6.10 | 10.00 | 0.00 | 0 | 0 | 138.17% | 0.90 | 0.03 | -0.18 | 0.01 | 0.00 |
| BLSH20250912C00047000 | 47.00 | 6.00 | 7.70 | 7.00 | 3 | 9 | 87.10% | 0.96 | 0.02 | -0.06 | 0.00 | 0.00 |
| BLSH20250912C00048000 | 48.00 | 5.10 | 6.60 | 6.20 | 6 | 20 | 104.03% | 0.89 | 0.04 | -0.15 | 0.01 | 0.00 |
| BLSH20250912C00049000 | 49.00 | 4.40 | 5.50 | 4.90 | 12 | 47 | 84.68% | 0.89 | 0.05 | -0.13 | 0.01 | 0.00 |
| BLSH20250912C00050000 | 50.00 | 3.50 | 4.50 | 4.30 | 107 | 172 | 84.34% | 0.83 | 0.06 | -0.17 | 0.01 | 0.00 |
| BLSH20250912C00051000 | 51.00 | 2.15 | 3.70 | 5.00 | 43 | 284 | 84.37% | 0.76 | 0.08 | -0.22 | 0.02 | 0.00 |
| BLSH20250912C00052000 | 52.00 | 2.10 | 3.00 | 2.65 | 193 | 168 | 82.43% | 0.68 | 0.09 | -0.26 | 0.02 | 0.00 |
| BLSH20250912C00053000 | 53.00 | 2.00 | 2.35 | 2.25 | 304 | 119 | 97.01% | 0.57 | 0.08 | -0.34 | 0.02 | 0.00 |
| BLSH20250912C00054000 | 54.00 | 0.90 | 1.80 | 1.54 | 343 | 175 | 82.54% | 0.48 | 0.10 | -0.29 | 0.02 | 0.00 |
| BLSH20250912C00055000 | 55.00 | 0.85 | 1.30 | 1.20 | 375 | 278 | 86.78% | 0.39 | 0.09 | -0.29 | 0.02 | 0.00 |
| BLSH20250912C00056000 | 56.00 | 0.50 | 1.00 | 0.90 | 176 | 431 | 90.87% | 0.32 | 0.08 | -0.28 | 0.02 | 0.00 |
| BLSH20250912C00057000 | 57.00 | 0.60 | 0.70 | 0.68 | 72 | 86 | 92.75% | 0.25 | 0.07 | -0.25 | 0.02 | 0.00 |
| BLSH20250912C00057500 | 57.50 | 0.50 | 0.65 | 0.64 | 66 | 103 | 93.07% | 0.22 | 0.06 | -0.23 | 0.01 | 0.00 |
| BLSH20250912C00058000 | 58.00 | 0.50 | 0.55 | 0.50 | 118 | 87 | 97.93% | 0.21 | 0.06 | -0.23 | 0.01 | 0.00 |
| BLSH20250912C00058500 | 58.50 | 0.00 | 0.55 | 0.60 | 13 | 13 | 96.64% | 0.18 | 0.05 | -0.20 | 0.01 | 0.00 |
| BLSH20250912C00059000 | 59.00 | 0.30 | 0.45 | 0.25 | 31 | 32 | 98.45% | 0.16 | 0.05 | -0.18 | 0.01 | 0.00 |
| BLSH20250912C00059500 | 59.50 | 0.00 | 0.40 | 0.50 | 1 | 10 | 86.85% | 0.10 | 0.04 | -0.11 | 0.01 | 0.00 |
| BLSH20250912C00060000 | 60.00 | 0.25 | 0.35 | 0.25 | 215 | 153 | 105.16% | 0.13 | 0.04 | -0.17 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BLSH20250912P00044000 | 44.00 | 0.00 | 0.05 | 0.05 | 2 | 125 | 101.35% | -0.01 | 0.01 | -0.02 | 0.00 | -0.00 |
| BLSH20250912P00045000 | 45.00 | 0.05 | 0.30 | 0.07 | 89 | 587 | 129.84% | -0.06 | 0.02 | -0.11 | 0.01 | -0.00 |
| BLSH20250912P00046000 | 46.00 | 0.10 | 0.15 | 0.11 | 63 | 129 | 108.39% | -0.05 | 0.02 | -0.08 | 0.01 | -0.00 |
| BLSH20250912P00047000 | 47.00 | 0.10 | 0.80 | 0.15 | 62 | 128 | 96.09% | -0.06 | 0.03 | -0.08 | 0.01 | -0.00 |
| BLSH20250912P00048000 | 48.00 | 0.10 | 0.20 | 0.10 | 517 | 267 | 87.65% | -0.08 | 0.03 | -0.09 | 0.01 | -0.00 |
| BLSH20250912P00049000 | 49.00 | 0.25 | 0.30 | 0.25 | 104 | 417 | 91.52% | -0.13 | 0.05 | -0.15 | 0.01 | -0.00 |
| BLSH20250912P00050000 | 50.00 | 0.35 | 0.45 | 0.36 | 338 | 439 | 87.39% | -0.18 | 0.06 | -0.19 | 0.01 | -0.00 |
| BLSH20250912P00051000 | 51.00 | 0.50 | 0.65 | 0.61 | 113 | 119 | 85.04% | -0.24 | 0.08 | -0.23 | 0.02 | -0.00 |
| BLSH20250912P00052000 | 52.00 | 0.75 | 0.95 | 0.81 | 169 | 91 | 87.14% | -0.33 | 0.08 | -0.28 | 0.02 | -0.00 |
| BLSH20250912P00053000 | 53.00 | 1.15 | 1.75 | 1.18 | 212 | 247 | 86.61% | -0.42 | 0.09 | -0.30 | 0.02 | -0.00 |
| BLSH20250912P00054000 | 54.00 | 1.40 | 2.10 | 1.61 | 54 | 50 | 84.11% | -0.52 | 0.10 | -0.30 | 0.02 | -0.00 |
| BLSH20250912P00055000 | 55.00 | 2.00 | 2.70 | 2.40 | 97 | 140 | 85.67% | -0.61 | 0.09 | -0.29 | 0.02 | -0.00 |
| BLSH20250912P00056000 | 56.00 | 2.80 | 4.70 | 3.00 | 36 | 76 | 120.31% | -0.63 | 0.06 | -0.40 | 0.02 | -0.00 |
| BLSH20250912P00057000 | 57.00 | 2.80 | 5.00 | 3.80 | 121 | 30 | 93.00% | -0.75 | 0.07 | -0.25 | 0.02 | -0.00 |
| BLSH20250912P00057500 | 57.50 | 2.30 | 6.10 | 0.00 | 0 | 40 | 86.30% | -0.80 | 0.07 | -0.20 | 0.01 | -0.00 |
| BLSH20250912P00058000 | 58.00 | 4.20 | 4.80 | 4.75 | 8 | 24 | 96.46% | -0.80 | 0.06 | -0.22 | 0.01 | -0.00 |
| BLSH20250912P00058500 | 58.50 | 3.00 | 6.30 | 0.00 | 0 | 5 | 81.90% | -0.87 | 0.05 | -0.13 | 0.01 | -0.00 |
| BLSH20250912P00059000 | 59.00 | 4.80 | 5.80 | 5.54 | 1 | 20 | 87.42% | -0.87 | 0.05 | -0.14 | 0.01 | -0.00 |
| BLSH20250912P00059500 | 59.50 | 4.50 | 7.90 | 0.00 | 0 | 5 | 106.79% | -0.84 | 0.05 | -0.20 | 0.01 | -0.00 |
| BLSH20250912P00060000 | 60.00 | 5.70 | 6.70 | 6.70 | 6 | 29 | 68.09% | -0.96 | 0.03 | -0.03 | 0.00 | -0.00 |
