Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BURL20250919P00230000 | 230.00 | 0.00 | 0.05 | 0.00 | 0 | 4,965 | 51.12% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| BURL20250919P00235000 | 235.00 | 0.00 | 2.20 | 0.00 | 0 | 3 | 74.42% | -0.10 | 0.01 | -0.32 | 0.06 | -0.00 |
| BURL20250919P00240000 | 240.00 | 0.00 | 2.10 | 0.00 | 0 | 117 | 64.98% | -0.11 | 0.01 | -0.31 | 0.07 | -0.01 |
| BURL20250919P00245000 | 245.00 | 0.00 | 0.55 | 0.00 | 0 | 17 | 34.41% | -0.03 | 0.01 | -0.06 | 0.03 | -0.00 |
| BURL20250919P00250000 | 250.00 | 0.40 | 0.55 | 0.65 | 141 | 291 | 35.45% | -0.08 | 0.01 | -0.13 | 0.06 | -0.00 |
| BURL20250919P00255000 | 255.00 | 0.60 | 0.95 | 1.05 | 1 | 38 | 31.62% | -0.13 | 0.02 | -0.17 | 0.08 | -0.01 |
| BURL20250919P00257500 | 257.50 | 0.75 | 2.40 | 0.00 | 0 | 3 | 31.97% | -0.19 | 0.02 | -0.23 | 0.10 | -0.01 |
| BURL20250919P00260000 | 260.00 | 1.40 | 2.30 | 0.00 | 0 | 253 | 31.35% | -0.25 | 0.03 | -0.27 | 0.12 | -0.01 |
| BURL20250919P00262500 | 262.50 | 2.05 | 3.80 | 0.00 | 0 | 4 | 30.84% | -0.32 | 0.03 | -0.30 | 0.13 | -0.02 |
| BURL20250919P00265000 | 265.00 | 2.85 | 3.60 | 3.30 | 35 | 73 | 29.73% | -0.40 | 0.04 | -0.32 | 0.14 | -0.02 |
| BURL20250919P00267500 | 267.50 | 3.90 | 5.50 | 4.73 | 1 | 3 | 30.27% | -0.49 | 0.04 | -0.33 | 0.15 | -0.02 |
| BURL20250919P00270000 | 270.00 | 5.30 | 6.70 | 5.59 | 15 | 166 | 30.47% | -0.58 | 0.04 | -0.33 | 0.15 | -0.02 |
| BURL20250919P00272500 | 272.50 | 6.70 | 7.70 | 8.00 | 1 | 201 | 29.82% | -0.66 | 0.03 | -0.30 | 0.14 | -0.03 |
| BURL20250919P00275000 | 275.00 | 8.00 | 9.90 | 9.60 | 5 | 129 | 26.44% | -0.77 | 0.03 | -0.23 | 0.11 | -0.03 |
| BURL20250919P00277500 | 277.50 | 9.80 | 11.90 | 0.00 | 0 | 109 | 30.14% | -0.81 | 0.03 | -0.23 | 0.10 | -0.03 |
| BURL20250919P00280000 | 280.00 | 12.10 | 14.10 | 12.75 | 2 | 146 | 28.62% | -0.88 | 0.02 | -0.17 | 0.08 | -0.03 |
| BURL20250919P00282500 | 282.50 | 14.40 | 16.30 | 0.00 | 0 | 30 | 32.40% | -0.89 | 0.02 | -0.17 | 0.07 | -0.03 |
| BURL20250919P00285000 | 285.00 | 16.00 | 19.20 | 18.43 | 2 | 25 | 37.62% | -0.89 | 0.02 | -0.20 | 0.07 | -0.03 |
| BURL20250919P00287500 | 287.50 | 18.40 | 21.60 | 0.00 | 0 | 22 | 41.16% | -0.90 | 0.01 | -0.21 | 0.07 | -0.03 |
| BURL20250919P00290000 | 290.00 | 21.30 | 23.40 | 23.10 | 3 | 132 | 49.06% | -0.88 | 0.01 | -0.27 | 0.08 | -0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BURL20250919C00230000 | 230.00 | 36.30 | 39.30 | 0.00 | 0 | 41 | 72.87% | 0.94 | 0.00 | -0.21 | 0.05 | 0.04 |
| BURL20250919C00235000 | 235.00 | 31.30 | 34.20 | 0.00 | 0 | 0 | 68.43% | 0.92 | 0.01 | -0.25 | 0.05 | 0.04 |
| BURL20250919C00240000 | 240.00 | 26.50 | 29.40 | 0.00 | 0 | 62 | 58.03% | 0.92 | 0.01 | -0.22 | 0.06 | 0.04 |
| BURL20250919C00245000 | 245.00 | 21.30 | 24.60 | 22.56 | 1 | 3 | 52.59% | 0.89 | 0.01 | -0.25 | 0.07 | 0.04 |
| BURL20250919C00250000 | 250.00 | 17.10 | 18.90 | 18.50 | 4 | 475 | 37.81% | 0.91 | 0.01 | -0.16 | 0.06 | 0.04 |
| BURL20250919C00255000 | 255.00 | 12.60 | 15.50 | 0.00 | 0 | 3 | 33.87% | 0.85 | 0.02 | -0.20 | 0.09 | 0.04 |
| BURL20250919C00257500 | 257.50 | 10.50 | 13.00 | 0.00 | 0 | 1 | 29.71% | 0.83 | 0.02 | -0.20 | 0.09 | 0.04 |
| BURL20250919C00260000 | 260.00 | 8.50 | 10.10 | 0.00 | 0 | 120 | 29.85% | 0.77 | 0.03 | -0.24 | 0.11 | 0.04 |
| BURL20250919C00262500 | 262.50 | 6.80 | 8.30 | 0.00 | 0 | 0 | 28.59% | 0.70 | 0.03 | -0.27 | 0.13 | 0.03 |
| BURL20250919C00265000 | 265.00 | 5.30 | 5.90 | 6.10 | 18 | 4 | 28.90% | 0.61 | 0.04 | -0.30 | 0.14 | 0.03 |
| BURL20250919C00267500 | 267.50 | 4.00 | 4.50 | 4.34 | 5 | 0 | 28.66% | 0.52 | 0.04 | -0.31 | 0.15 | 0.03 |
| BURL20250919C00270000 | 270.00 | 2.60 | 3.40 | 3.10 | 48 | 331 | 28.37% | 0.42 | 0.04 | -0.30 | 0.15 | 0.02 |
| BURL20250919C00272500 | 272.50 | 1.85 | 2.25 | 1.90 | 5 | 5 | 27.86% | 0.33 | 0.03 | -0.27 | 0.14 | 0.02 |
| BURL20250919C00275000 | 275.00 | 1.15 | 1.55 | 1.15 | 8 | 5 | 26.91% | 0.24 | 0.03 | -0.23 | 0.12 | 0.01 |
| BURL20250919C00277500 | 277.50 | 0.75 | 1.05 | 0.80 | 20 | 21 | 26.81% | 0.17 | 0.03 | -0.18 | 0.10 | 0.01 |
| BURL20250919C00280000 | 280.00 | 0.30 | 0.75 | 0.50 | 1,101 | 139 | 26.99% | 0.12 | 0.02 | -0.14 | 0.08 | 0.01 |
| BURL20250919C00282500 | 282.50 | 0.25 | 0.50 | 0.33 | 5 | 31 | 26.09% | 0.07 | 0.01 | -0.09 | 0.05 | 0.00 |
| BURL20250919C00285000 | 285.00 | 0.00 | 0.35 | 0.00 | 0 | 19 | 26.26% | 0.05 | 0.01 | -0.06 | 0.04 | 0.00 |
| BURL20250919C00287500 | 287.50 | 0.00 | 0.55 | 0.00 | 0 | 59 | 28.38% | 0.04 | 0.01 | -0.05 | 0.03 | 0.00 |
| BURL20250919C00290000 | 290.00 | 0.00 | 0.45 | 0.10 | 3 | 166 | 29.14% | 0.03 | 0.01 | -0.04 | 0.02 | 0.00 |
