Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BMBL20250919P00001000 | 1.00 | 0.00 | 0.05 | 0.01 | 79 | 137 | 626.31% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| BMBL20250919P00002000 | 2.00 | 0.00 | 0.05 | 0.03 | 1 | 0 | 398.28% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| BMBL20250919P00003000 | 3.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 554.97% | -0.09 | 0.03 | -0.05 | 0.00 | -0.00 |
| BMBL20250919P00004000 | 4.00 | 0.00 | 0.10 | 0.00 | 0 | 6 | 207.79% | -0.05 | 0.05 | -0.01 | 0.00 | -0.00 |
| BMBL20250919P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 291 | 107.37% | -0.05 | 0.10 | -0.01 | 0.00 | -0.00 |
| BMBL20250919P00006000 | 6.00 | 0.05 | 0.10 | 0.05 | 3 | 801 | 63.65% | -0.20 | 0.43 | -0.01 | 0.00 | -0.00 |
| BMBL20250919P00007000 | 7.00 | 0.50 | 0.60 | 0.00 | 0 | 542 | 65.69% | -0.75 | 0.47 | -0.01 | 0.00 | -0.00 |
| BMBL20250919P00008000 | 8.00 | 1.40 | 1.55 | 1.57 | 10 | 33 | 98.57% | -0.90 | 0.18 | -0.01 | 0.00 | -0.00 |
| BMBL20250919P00009000 | 9.00 | 2.30 | 2.50 | 2.55 | 10 | 76 | 117.29% | -0.95 | 0.08 | -0.01 | 0.00 | -0.00 |
| BMBL20250919P00010000 | 10.00 | 3.40 | 3.60 | 0.00 | 0 | 0 | 199.96% | -0.89 | 0.09 | -0.02 | 0.00 | -0.00 |
| BMBL20250919P00011000 | 11.00 | 4.40 | 4.50 | 0.00 | 0 | 0 | 230.53% | -0.90 | 0.08 | -0.02 | 0.00 | -0.00 |
| BMBL20250919P00012000 | 12.00 | 5.40 | 5.50 | 0.00 | 0 | 0 | 257.40% | -0.90 | 0.06 | -0.02 | 0.00 | -0.00 |
| BMBL20250919P00013000 | 13.00 | 6.40 | 6.50 | 0.00 | 0 | 1 | 281.42% | -0.91 | 0.06 | -0.02 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BMBL20250919C00001000 | 1.00 | 5.10 | 6.10 | 0.00 | 0 | 3 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BMBL20250919C00002000 | 2.00 | 4.10 | 5.30 | 4.59 | 1 | 0 | 650.30% | 0.95 | 0.02 | -0.04 | 0.00 | 0.00 |
| BMBL20250919C00003000 | 3.00 | 3.00 | 4.20 | 0.00 | 0 | 5 | 371.02% | 0.95 | 0.03 | -0.02 | 0.00 | 0.00 |
| BMBL20250919C00004000 | 4.00 | 2.10 | 3.30 | 0.00 | 0 | 2 | 311.10% | 0.89 | 0.06 | -0.03 | 0.00 | 0.00 |
| BMBL20250919C00005000 | 5.00 | 1.40 | 1.60 | 0.00 | 0 | 120 | 82.66% | 0.98 | 0.06 | -0.00 | 0.00 | 0.00 |
| BMBL20250919C00006000 | 6.00 | 0.55 | 0.65 | 0.60 | 26 | 3,492 | 71.93% | 0.78 | 0.41 | -0.01 | 0.00 | 0.00 |
| BMBL20250919C00007000 | 7.00 | 0.05 | 0.15 | 0.10 | 375 | 9,119 | 59.28% | 0.23 | 0.49 | -0.01 | 0.00 | 0.00 |
| BMBL20250919C00008000 | 8.00 | 0.00 | 0.05 | 0.03 | 6 | 2,484 | 85.40% | 0.07 | 0.15 | -0.01 | 0.00 | 0.00 |
| BMBL20250919C00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 810 | 120.62% | 0.05 | 0.09 | -0.01 | 0.00 | 0.00 |
| BMBL20250919C00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 403 | 150.20% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| BMBL20250919C00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 54 | 339.00% | 0.24 | 0.09 | -0.06 | 0.00 | 0.00 |
| BMBL20250919C00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 8 | 370.29% | 0.23 | 0.08 | -0.06 | 0.00 | 0.00 |
| BMBL20250919C00013000 | 13.00 | 0.00 | 0.70 | 0.00 | 0 | 1 | 389.45% | 0.21 | 0.07 | -0.06 | 0.00 | 0.00 |
