Utgång
Calls
för September 10, 2025
Puts
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XBI20250912C00089000 | 89.00 | 4.40 | 5.70 | 5.23 | 3 | 71 | 47.99% | 0.93 | 0.04 | -0.09 | 0.01 | 0.00 |
| XBI20250912C00089500 | 89.50 | 4.35 | 6.10 | 0.00 | 0 | 41 | 24.54% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| XBI20250912C00090000 | 90.00 | 3.05 | 4.25 | 0.00 | 0 | 249 | 34.33% | 0.95 | 0.04 | -0.05 | 0.01 | 0.00 |
| XBI20250912C00090500 | 90.50 | 3.45 | 3.70 | 3.40 | 3 | 123 | 26.93% | 0.96 | 0.04 | -0.02 | 0.01 | 0.00 |
| XBI20250912C00091000 | 91.00 | 3.00 | 3.15 | 3.17 | 5 | 114 | 33.21% | 0.89 | 0.08 | -0.09 | 0.01 | 0.00 |
| XBI20250912C00091500 | 91.50 | 2.54 | 3.30 | 0.00 | 0 | 42 | 38.07% | 0.81 | 0.10 | -0.18 | 0.02 | 0.00 |
| XBI20250912C00092000 | 92.00 | 2.00 | 2.73 | 0.00 | 0 | 233 | 32.53% | 0.79 | 0.13 | -0.17 | 0.02 | 0.00 |
| XBI20250912C00092500 | 92.50 | 1.67 | 1.91 | 2.10 | 15 | 440 | 31.66% | 0.73 | 0.15 | -0.20 | 0.02 | 0.00 |
| XBI20250912C00093000 | 93.00 | 1.22 | 1.55 | 1.56 | 14 | 415 | 30.27% | 0.65 | 0.17 | -0.22 | 0.03 | 0.00 |
| XBI20250912C00093500 | 93.50 | 1.08 | 1.18 | 1.14 | 11 | 2,376 | 30.59% | 0.56 | 0.18 | -0.24 | 0.03 | 0.00 |
| XBI20250912C00094000 | 94.00 | 0.80 | 0.90 | 0.78 | 497 | 186 | 33.72% | 0.47 | 0.17 | -0.27 | 0.03 | 0.00 |
| XBI20250912C00094500 | 94.50 | 0.56 | 0.66 | 0.56 | 57 | 332 | 30.15% | 0.38 | 0.18 | -0.22 | 0.03 | 0.00 |
| XBI20250912C00095000 | 95.00 | 0.40 | 0.48 | 0.45 | 1,885 | 2,630 | 30.01% | 0.29 | 0.16 | -0.19 | 0.02 | 0.00 |
| XBI20250912C00096000 | 96.00 | 0.18 | 0.24 | 0.23 | 217 | 1,317 | 30.32% | 0.16 | 0.11 | -0.12 | 0.02 | 0.00 |
| XBI20250912C00097000 | 97.00 | 0.06 | 0.11 | 0.12 | 21 | 3,538 | 28.59% | 0.06 | 0.06 | -0.04 | 0.01 | 0.00 |
| XBI20250912C00098000 | 98.00 | 0.00 | 0.28 | 0.03 | 17 | 247 | 32.99% | 0.04 | 0.04 | -0.03 | 0.01 | 0.00 |
| XBI20250912C00098500 | 98.50 | 0.00 | 0.52 | 0.00 | 0 | 3 | 39.96% | 0.05 | 0.04 | -0.05 | 0.01 | 0.00 |
| XBI20250912C00099000 | 99.00 | 0.01 | 0.20 | 0.03 | 1 | 14 | 39.12% | 0.03 | 0.03 | -0.03 | 0.01 | 0.00 |
| XBI20250912C00100000 | 100.00 | 0.00 | 0.30 | 0.02 | 7 | 138 | 53.08% | 0.06 | 0.03 | -0.07 | 0.01 | 0.00 |
| XBI20250912C00101000 | 101.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 85.36% | 0.13 | 0.04 | -0.28 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XBI20250912P00089000 | 89.00 | 0.00 | 0.60 | 0.10 | 1 | 29 | 47.68% | -0.07 | 0.04 | -0.08 | 0.01 | -0.00 |
| XBI20250912P00089500 | 89.50 | 0.00 | 0.33 | 0.33 | 2 | 1,423 | 44.70% | -0.08 | 0.05 | -0.09 | 0.01 | -0.00 |
| XBI20250912P00090000 | 90.00 | 0.00 | 0.13 | 0.09 | 8 | 597 | 34.65% | -0.05 | 0.05 | -0.05 | 0.01 | -0.00 |
| XBI20250912P00090500 | 90.50 | 0.05 | 0.22 | 0.09 | 10 | 50 | 37.73% | -0.10 | 0.07 | -0.10 | 0.01 | -0.00 |
| XBI20250912P00091000 | 91.00 | 0.11 | 0.23 | 0.17 | 237 | 222 | 35.93% | -0.13 | 0.08 | -0.12 | 0.01 | -0.00 |
| XBI20250912P00091500 | 91.50 | 0.15 | 0.29 | 0.22 | 149 | 3,175 | 34.34% | -0.16 | 0.10 | -0.14 | 0.02 | -0.00 |
| XBI20250912P00092000 | 92.00 | 0.29 | 0.31 | 0.29 | 87 | 374 | 30.38% | -0.20 | 0.13 | -0.15 | 0.02 | -0.00 |
| XBI20250912P00092500 | 92.50 | 0.32 | 0.41 | 0.39 | 1,152 | 167 | 31.55% | -0.27 | 0.15 | -0.20 | 0.02 | -0.00 |
| XBI20250912P00093000 | 93.00 | 0.46 | 0.55 | 0.48 | 99 | 7,131 | 30.55% | -0.35 | 0.17 | -0.22 | 0.03 | -0.00 |
| XBI20250912P00093500 | 93.50 | 0.63 | 0.71 | 0.80 | 1,029 | 1,426 | 32.11% | -0.44 | 0.18 | -0.25 | 0.03 | -0.00 |
| XBI20250912P00094000 | 94.00 | 0.85 | 0.93 | 1.09 | 148 | 1,572 | 31.97% | -0.53 | 0.18 | -0.26 | 0.03 | -0.00 |
| XBI20250912P00094500 | 94.50 | 1.14 | 1.22 | 1.46 | 17 | 95 | 29.23% | -0.63 | 0.19 | -0.22 | 0.03 | -0.00 |
| XBI20250912P00095000 | 95.00 | 1.45 | 1.65 | 1.46 | 49 | 168 | 31.66% | -0.70 | 0.16 | -0.21 | 0.02 | -0.00 |
| XBI20250912P00096000 | 96.00 | 2.22 | 2.43 | 2.25 | 38 | 66 | 28.50% | -0.86 | 0.11 | -0.10 | 0.02 | -0.00 |
| XBI20250912P00097000 | 97.00 | 2.91 | 3.30 | 3.10 | 12 | 41 | 42.00% | -0.86 | 0.08 | -0.16 | 0.02 | -0.00 |
| XBI20250912P00098000 | 98.00 | 4.00 | 5.65 | 3.30 | 1 | 1 | 46.67% | -0.89 | 0.06 | -0.13 | 0.01 | -0.00 |
| XBI20250912P00098500 | 98.50 | 4.50 | 6.20 | 0.00 | 0 | 1 | 67.11% | -0.83 | 0.05 | -0.29 | 0.02 | -0.00 |
| XBI20250912P00099000 | 99.00 | 5.00 | 7.00 | 0.00 | 0 | 0 | 63.71% | -0.87 | 0.05 | -0.22 | 0.02 | -0.00 |
| XBI20250912P00100000 | 100.00 | 5.90 | 8.15 | 0.00 | 0 | 1 | 59.14% | -0.92 | 0.04 | -0.12 | 0.01 | -0.00 |
| XBI20250912P00101000 | 101.00 | 6.95 | 8.70 | 0.00 | 0 | 0 | 75.46% | -0.90 | 0.03 | -0.19 | 0.01 | -0.00 |
