Utgång
Calls
för September 10, 2025
Puts
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BPOP20250919C00075000 | 75.00 | 47.50 | 52.40 | 0.00 | 0 | 0 | 297.69% | 0.91 | 0.00 | -0.59 | 0.03 | 0.01 |
| BPOP20250919C00080000 | 80.00 | 42.50 | 47.40 | 0.00 | 0 | 0 | 268.15% | 0.90 | 0.00 | -0.57 | 0.03 | 0.01 |
| BPOP20250919C00085000 | 85.00 | 37.50 | 42.40 | 0.00 | 0 | 0 | 240.17% | 0.88 | 0.00 | -0.56 | 0.04 | 0.01 |
| BPOP20250919C00090000 | 90.00 | 32.50 | 37.40 | 0.00 | 0 | 0 | 210.99% | 0.87 | 0.01 | -0.53 | 0.04 | 0.01 |
| BPOP20250919C00095000 | 95.00 | 27.50 | 32.40 | 0.00 | 0 | 0 | 185.52% | 0.86 | 0.01 | -0.50 | 0.04 | 0.01 |
| BPOP20250919C00100000 | 100.00 | 22.50 | 27.30 | 0.00 | 0 | 1 | 154.32% | 0.85 | 0.01 | -0.46 | 0.05 | 0.01 |
| BPOP20250919C00105000 | 105.00 | 17.50 | 22.30 | 0.00 | 0 | 0 | 130.68% | 0.82 | 0.01 | -0.43 | 0.05 | 0.01 |
| BPOP20250919C00110000 | 110.00 | 12.50 | 17.30 | 0.00 | 0 | 0 | 107.19% | 0.79 | 0.02 | -0.39 | 0.06 | 0.01 |
| BPOP20250919C00115000 | 115.00 | 7.60 | 12.40 | 0.00 | 0 | 1 | 46.19% | 0.94 | 0.03 | -0.12 | 0.02 | 0.00 |
| BPOP20250919C00120000 | 120.00 | 3.00 | 7.40 | 0.00 | 0 | 7 | 32.38% | 0.84 | 0.07 | -0.19 | 0.04 | 0.01 |
| BPOP20250919C00125000 | 125.00 | 0.00 | 2.35 | 0.00 | 0 | 2 | 22.80% | 0.40 | 0.11 | -0.11 | 0.07 | 0.01 |
| BPOP20250919C00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 62.46% | 0.32 | 0.03 | -0.25 | 0.07 | 0.01 |
| BPOP20250919C00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 81.48% | 0.27 | 0.02 | -0.29 | 0.06 | 0.01 |
| BPOP20250919C00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 98.21% | 0.23 | 0.02 | -0.33 | 0.06 | 0.01 |
| BPOP20250919C00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 113.36% | 0.21 | 0.01 | -0.35 | 0.06 | 0.01 |
| BPOP20250919C00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 127.30% | 0.19 | 0.01 | -0.38 | 0.05 | 0.00 |
| BPOP20250919C00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 140.27% | 0.18 | 0.01 | -0.39 | 0.05 | 0.00 |
| BPOP20250919C00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 131.82% | 0.13 | 0.01 | -0.29 | 0.04 | 0.00 |
| BPOP20250919C00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 163.91% | 0.16 | 0.01 | -0.43 | 0.05 | 0.00 |
| BPOP20250919C00170000 | 170.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 176.94% | 0.16 | 0.01 | -0.45 | 0.05 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BPOP20250919P00075000 | 75.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 271.02% | -0.08 | 0.00 | -0.44 | 0.03 | -0.00 |
| BPOP20250919P00080000 | 80.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 243.39% | -0.09 | 0.00 | -0.43 | 0.03 | -0.00 |
| BPOP20250919P00085000 | 85.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 169.07% | -0.06 | 0.00 | -0.22 | 0.02 | -0.00 |
| BPOP20250919P00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 192.20% | -0.12 | 0.01 | -0.40 | 0.04 | -0.00 |
| BPOP20250919P00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 168.14% | -0.13 | 0.01 | -0.38 | 0.04 | -0.00 |
| BPOP20250919P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 144.79% | -0.15 | 0.01 | -0.36 | 0.05 | -0.01 |
| BPOP20250919P00105000 | 105.00 | 0.00 | 2.00 | 0.00 | 0 | 10 | 84.34% | -0.10 | 0.01 | -0.15 | 0.03 | -0.00 |
| BPOP20250919P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 20 | 59.92% | -0.10 | 0.02 | -0.11 | 0.03 | -0.00 |
| BPOP20250919P00115000 | 115.00 | 0.00 | 1.15 | 0.00 | 0 | 22 | 41.86% | -0.13 | 0.03 | -0.10 | 0.04 | -0.00 |
| BPOP20250919P00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 20 | 51.32% | -0.34 | 0.04 | -0.21 | 0.07 | -0.01 |
| BPOP20250919P00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 20.07% | -0.64 | 0.09 | -0.08 | 0.07 | -0.02 |
| BPOP20250919P00130000 | 130.00 | 3.90 | 8.50 | 0.00 | 0 | 0 | 57.49% | -0.69 | 0.03 | -0.22 | 0.07 | -0.02 |
| BPOP20250919P00135000 | 135.00 | 8.60 | 13.00 | 0.00 | 0 | 0 | 67.65% | -0.78 | 0.02 | -0.21 | 0.06 | -0.03 |
| BPOP20250919P00140000 | 140.00 | 13.30 | 17.90 | 0.00 | 0 | 0 | 81.35% | -0.81 | 0.02 | -0.23 | 0.05 | -0.03 |
| BPOP20250919P00145000 | 145.00 | 18.30 | 22.90 | 0.00 | 0 | 0 | 95.42% | -0.83 | 0.01 | -0.25 | 0.05 | -0.03 |
| BPOP20250919P00150000 | 150.00 | 23.50 | 27.90 | 0.00 | 0 | 0 | 108.44% | -0.85 | 0.01 | -0.26 | 0.04 | -0.03 |
| BPOP20250919P00155000 | 155.00 | 28.70 | 33.00 | 0.00 | 0 | 0 | 118.20% | -0.86 | 0.01 | -0.26 | 0.04 | -0.03 |
| BPOP20250919P00160000 | 160.00 | 33.40 | 37.90 | 0.00 | 0 | 0 | 132.05% | -0.87 | 0.01 | -0.29 | 0.04 | -0.04 |
| BPOP20250919P00165000 | 165.00 | 38.40 | 43.00 | 0.00 | 0 | 0 | 145.43% | -0.87 | 0.01 | -0.31 | 0.04 | -0.04 |
| BPOP20250919P00170000 | 170.00 | 43.10 | 48.00 | 0.00 | 0 | 0 | 160.86% | -0.87 | 0.01 | -0.35 | 0.04 | -0.04 |
