Utgång
Puts
för September 17, 2025
Calls
för September 17, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BZQ20250919P00002000 | 2.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BZQ20250919P00003000 | 3.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BZQ20250919P00004000 | 4.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BZQ20250919P00005000 | 5.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 798.95% | -0.10 | 0.03 | -0.22 | 0.00 | -0.00 |
| BZQ20250919P00006000 | 6.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 609.13% | -0.13 | 0.05 | -0.21 | 0.00 | -0.00 |
| BZQ20250919P00007000 | 7.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 444.84% | -0.17 | 0.08 | -0.20 | 0.00 | -0.00 |
| BZQ20250919P00008000 | 8.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 293.07% | -0.25 | 0.16 | -0.17 | 0.00 | -0.00 |
| BZQ20250919P00009000 | 9.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 59.54% | -0.42 | 0.96 | -0.04 | 0.00 | -0.00 |
| BZQ20250919P00010000 | 10.00 | 0.65 | 1.15 | 0.00 | 0 | 0 | 56.22% | -0.99 | 0.08 | -0.00 | 0.00 | -0.00 |
| BZQ20250919P00011000 | 11.00 | 1.60 | 2.15 | 0.00 | 0 | 0 | 104.23% | -0.99 | 0.03 | -0.00 | 0.00 | -0.00 |
| BZQ20250919P00012000 | 12.00 | 2.60 | 3.20 | 0.00 | 0 | 0 | 146.92% | -0.99 | 0.02 | -0.00 | 0.00 | -0.00 |
| BZQ20250919P00013000 | 13.00 | 3.60 | 4.20 | 0.00 | 0 | 70 | 458.12% | -0.81 | 0.09 | -0.20 | 0.00 | -0.00 |
| BZQ20250919P00014000 | 14.00 | 4.60 | 5.20 | 0.00 | 0 | 0 | 515.10% | -0.82 | 0.07 | -0.20 | 0.00 | -0.00 |
| BZQ20250919P00015000 | 15.00 | 5.60 | 6.20 | 0.00 | 0 | 0 | 566.11% | -0.83 | 0.06 | -0.21 | 0.00 | -0.00 |
| BZQ20250919P00016000 | 16.00 | 6.60 | 7.20 | 0.00 | 0 | 0 | 612.31% | -0.84 | 0.06 | -0.21 | 0.00 | -0.00 |
| BZQ20250919P00017000 | 17.00 | 7.60 | 8.20 | 0.00 | 0 | 0 | 654.43% | -0.85 | 0.05 | -0.22 | 0.00 | -0.00 |
| BZQ20250919P00018000 | 18.00 | 8.60 | 9.20 | 0.00 | 0 | 0 | 693.21% | -0.85 | 0.05 | -0.22 | 0.00 | -0.00 |
| BZQ20250919P00019000 | 19.00 | 9.60 | 10.20 | 0.00 | 0 | 0 | 729.12% | -0.86 | 0.04 | -0.22 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BZQ20250919C00002000 | 2.00 | 6.50 | 7.80 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BZQ20250919C00003000 | 3.00 | 5.50 | 6.80 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BZQ20250919C00004000 | 4.00 | 4.50 | 5.70 | 0.00 | 0 | 0 | 559.35% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| BZQ20250919C00005000 | 5.00 | 3.70 | 4.70 | 0.00 | 0 | 0 | 597.28% | 0.94 | 0.03 | -0.10 | 0.00 | 0.00 |
| BZQ20250919C00006000 | 6.00 | 2.60 | 3.80 | 0.00 | 0 | 0 | 445.04% | 0.92 | 0.05 | -0.10 | 0.00 | 0.00 |
| BZQ20250919C00007000 | 7.00 | 1.85 | 2.40 | 0.00 | 0 | 0 | 414.43% | 0.84 | 0.09 | -0.17 | 0.00 | 0.00 |
| BZQ20250919C00008000 | 8.00 | 0.85 | 1.40 | 0.00 | 0 | 0 | 268.65% | 0.77 | 0.17 | -0.15 | 0.00 | 0.00 |
| BZQ20250919C00009000 | 9.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 59.03% | 0.58 | 0.97 | -0.04 | 0.00 | 0.00 |
| BZQ20250919C00010000 | 10.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 243.86% | 0.33 | 0.22 | -0.16 | 0.00 | 0.00 |
| BZQ20250919C00011000 | 11.00 | 0.00 | 0.65 | 0.00 | 0 | 3 | 339.41% | 0.27 | 0.14 | -0.19 | 0.00 | 0.00 |
| BZQ20250919C00012000 | 12.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 417.07% | 0.23 | 0.11 | -0.21 | 0.00 | 0.00 |
| BZQ20250919C00013000 | 13.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 483.45% | 0.21 | 0.09 | -0.22 | 0.00 | 0.00 |
| BZQ20250919C00014000 | 14.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 541.59% | 0.19 | 0.07 | -0.23 | 0.00 | 0.00 |
| BZQ20250919C00015000 | 15.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 593.48% | 0.18 | 0.07 | -0.24 | 0.00 | 0.00 |
| BZQ20250919C00016000 | 16.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 640.47% | 0.17 | 0.06 | -0.24 | 0.00 | 0.00 |
| BZQ20250919C00017000 | 17.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 683.29% | 0.17 | 0.05 | -0.25 | 0.00 | 0.00 |
| BZQ20250919C00018000 | 18.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 722.67% | 0.16 | 0.05 | -0.25 | 0.00 | 0.00 |
| BZQ20250919C00019000 | 19.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 759.09% | 0.16 | 0.05 | -0.26 | 0.00 | 0.00 |
