Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BUZZ20250919C00024000 | 24.00 | 9.40 | 10.30 | 0.00 | 0 | 0 | 94.76% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| BUZZ20250919C00025000 | 25.00 | 8.40 | 9.30 | 0.00 | 0 | 0 | 82.69% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| BUZZ20250919C00026000 | 26.00 | 7.40 | 8.30 | 0.00 | 0 | 0 | 168.75% | 0.89 | 0.02 | -0.10 | 0.01 | 0.00 |
| BUZZ20250919C00027000 | 27.00 | 6.40 | 7.30 | 0.00 | 0 | 0 | 150.76% | 0.88 | 0.03 | -0.10 | 0.01 | 0.00 |
| BUZZ20250919C00028000 | 28.00 | 5.40 | 6.30 | 0.00 | 0 | 0 | 48.38% | 1.00 | 0.00 | 0.00 | 0.00 | 0.01 |
| BUZZ20250919C00029000 | 29.00 | 4.40 | 5.30 | 0.00 | 0 | 0 | 36.40% | 1.00 | 0.00 | 0.00 | 0.00 | 0.01 |
| BUZZ20250919C00030000 | 30.00 | 3.40 | 4.30 | 0.00 | 0 | 0 | 79.75% | 0.88 | 0.06 | -0.05 | 0.01 | 0.00 |
| BUZZ20250919C00031000 | 31.00 | 2.45 | 3.20 | 0.00 | 0 | 0 | 54.08% | 0.89 | 0.08 | -0.03 | 0.01 | 0.01 |
| BUZZ20250919C00032000 | 32.00 | 1.45 | 2.20 | 0.00 | 0 | 0 | 51.85% | 0.79 | 0.12 | -0.05 | 0.01 | 0.00 |
| BUZZ20250919C00033000 | 33.00 | 0.75 | 1.20 | 1.20 | 7 | 8 | 20.21% | 0.82 | 0.27 | -0.02 | 0.01 | 0.01 |
| BUZZ20250919C00034000 | 34.00 | 0.00 | 0.55 | 0.00 | 0 | 4 | 16.92% | 0.43 | 0.49 | -0.02 | 0.02 | 0.00 |
| BUZZ20250919C00035000 | 35.00 | 0.00 | 0.30 | 0.00 | 0 | 1 | 26.36% | 0.19 | 0.22 | -0.02 | 0.01 | 0.00 |
| BUZZ20250919C00036000 | 36.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 58.97% | 0.24 | 0.11 | -0.06 | 0.01 | 0.00 |
| BUZZ20250919C00037000 | 37.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 72.93% | 0.21 | 0.08 | -0.07 | 0.01 | 0.00 |
| BUZZ20250919C00038000 | 38.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 85.67% | 0.18 | 0.07 | -0.08 | 0.01 | 0.00 |
| BUZZ20250919C00039000 | 39.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 97.51% | 0.17 | 0.05 | -0.08 | 0.01 | 0.00 |
| BUZZ20250919C00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 108.61% | 0.15 | 0.05 | -0.08 | 0.01 | 0.00 |
| BUZZ20250919C00041000 | 41.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 119.11% | 0.14 | 0.04 | -0.09 | 0.01 | 0.00 |
| BUZZ20250919C00042000 | 42.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 129.09% | 0.14 | 0.04 | -0.09 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BUZZ20250919P00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 195.71% | -0.08 | 0.02 | -0.10 | 0.01 | -0.00 |
| BUZZ20250919P00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 177.55% | -0.09 | 0.02 | -0.09 | 0.01 | -0.00 |
| BUZZ20250919P00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 159.93% | -0.10 | 0.02 | -0.09 | 0.01 | -0.00 |
| BUZZ20250919P00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 142.65% | -0.11 | 0.03 | -0.09 | 0.01 | -0.00 |
| BUZZ20250919P00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 125.60% | -0.12 | 0.03 | -0.08 | 0.01 | -0.00 |
| BUZZ20250919P00029000 | 29.00 | 0.00 | 0.40 | 0.00 | 0 | 6 | 89.74% | -0.10 | 0.04 | -0.05 | 0.01 | -0.00 |
| BUZZ20250919P00030000 | 30.00 | 0.00 | 0.50 | 0.00 | 0 | 358 | 80.25% | -0.13 | 0.06 | -0.06 | 0.01 | -0.00 |
| BUZZ20250919P00031000 | 31.00 | 0.00 | 0.35 | 0.00 | 0 | 256 | 57.43% | -0.13 | 0.08 | -0.04 | 0.01 | -0.00 |
| BUZZ20250919P00032000 | 32.00 | 0.00 | 0.90 | 0.05 | 2 | 177 | 35.30% | -0.12 | 0.12 | -0.02 | 0.01 | -0.00 |
| BUZZ20250919P00033000 | 33.00 | 0.00 | 0.35 | 0.00 | 0 | 30 | 26.30% | -0.24 | 0.25 | -0.03 | 0.01 | -0.00 |
| BUZZ20250919P00034000 | 34.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 13.62% | -0.62 | 0.69 | -0.02 | 0.02 | -0.00 |
| BUZZ20250919P00035000 | 35.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 50.44% | -0.68 | 0.16 | -0.06 | 0.02 | -0.00 |
| BUZZ20250919P00036000 | 36.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 52.86% | -0.80 | 0.12 | -0.05 | 0.01 | -0.00 |
| BUZZ20250919P00037000 | 37.00 | 2.80 | 3.50 | 0.00 | 0 | 0 | 50.79% | -0.91 | 0.09 | -0.03 | 0.01 | -0.00 |
| BUZZ20250919P00038000 | 38.00 | 3.80 | 4.60 | 0.00 | 0 | 0 | 61.25% | -0.92 | 0.06 | -0.04 | 0.01 | -0.00 |
| BUZZ20250919P00039000 | 39.00 | 4.80 | 5.60 | 0.00 | 0 | 0 | 59.90% | -0.97 | 0.04 | -0.02 | 0.00 | -0.00 |
| BUZZ20250919P00040000 | 40.00 | 5.80 | 6.60 | 0.00 | 0 | 0 | 80.30% | -0.94 | 0.04 | -0.04 | 0.01 | -0.00 |
| BUZZ20250919P00041000 | 41.00 | 6.80 | 7.60 | 0.00 | 0 | 0 | 76.01% | -0.98 | 0.03 | -0.02 | 0.00 | -0.00 |
| BUZZ20250919P00042000 | 42.00 | 7.80 | 8.60 | 0.00 | 0 | 0 | 97.50% | -0.95 | 0.03 | -0.04 | 0.00 | -0.00 |
