Utløpsdato
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BAP20250919P00185000 | 185.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 144.19% | -0.05 | 0.00 | -0.32 | 0.05 | -0.00 |
| BAP20250919P00190000 | 190.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 135.44% | -0.06 | 0.00 | -0.32 | 0.05 | -0.00 |
| BAP20250919P00195000 | 195.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 126.86% | -0.06 | 0.00 | -0.31 | 0.05 | -0.00 |
| BAP20250919P00200000 | 200.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 118.44% | -0.06 | 0.00 | -0.31 | 0.05 | -0.00 |
| BAP20250919P00210000 | 210.00 | 0.00 | 3.50 | 0.00 | 0 | 3 | 106.02% | -0.08 | 0.00 | -0.33 | 0.06 | -0.01 |
| BAP20250919P00220000 | 220.00 | 0.00 | 3.20 | 0.00 | 0 | 4 | 87.39% | -0.09 | 0.00 | -0.29 | 0.07 | -0.01 |
| BAP20250919P00230000 | 230.00 | 0.00 | 3.40 | 0.00 | 0 | 5 | 72.66% | -0.11 | 0.01 | -0.29 | 0.08 | -0.01 |
| BAP20250919P00240000 | 240.00 | 0.00 | 3.80 | 0.00 | 0 | 6 | 58.60% | -0.14 | 0.01 | -0.28 | 0.10 | -0.01 |
| BAP20250919P00250000 | 250.00 | 0.65 | 1.20 | 0.00 | 0 | 16 | 32.98% | -0.13 | 0.01 | -0.15 | 0.10 | -0.01 |
| BAP20250919P00260000 | 260.00 | 0.50 | 5.00 | 0.00 | 0 | 0 | 25.85% | -0.31 | 0.03 | -0.20 | 0.16 | -0.02 |
| BAP20250919P00270000 | 270.00 | 4.50 | 9.50 | 0.00 | 0 | 0 | 24.97% | -0.66 | 0.03 | -0.21 | 0.16 | -0.04 |
| BAP20250919P00280000 | 280.00 | 11.50 | 17.00 | 0.00 | 0 | 0 | 41.46% | -0.78 | 0.02 | -0.28 | 0.13 | -0.04 |
| BAP20250919P00290000 | 290.00 | 23.50 | 27.50 | 0.00 | 0 | 0 | 52.31% | -0.84 | 0.01 | -0.29 | 0.11 | -0.04 |
| BAP20250919P00300000 | 300.00 | 33.60 | 37.50 | 0.00 | 0 | 0 | 63.74% | -0.87 | 0.01 | -0.30 | 0.09 | -0.04 |
| BAP20250919P00310000 | 310.00 | 43.50 | 47.50 | 0.00 | 0 | 0 | 75.12% | -0.89 | 0.01 | -0.32 | 0.08 | -0.05 |
| BAP20250919P00320000 | 320.00 | 53.60 | 57.50 | 0.00 | 0 | 0 | 83.02% | -0.91 | 0.00 | -0.31 | 0.07 | -0.04 |
| BAP20250919P00330000 | 330.00 | 63.50 | 67.40 | 0.00 | 0 | 0 | 95.65% | -0.91 | 0.00 | -0.35 | 0.07 | -0.05 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BAP20250919C00185000 | 185.00 | 78.00 | 82.00 | 0.00 | 0 | 0 | 112.30% | 0.98 | 0.00 | -0.11 | 0.02 | 0.05 |
| BAP20250919C00190000 | 190.00 | 73.20 | 77.00 | 0.00 | 0 | 0 | 100.09% | 0.98 | 0.00 | -0.08 | 0.02 | 0.05 |
| BAP20250919C00195000 | 195.00 | 68.10 | 72.00 | 0.00 | 0 | 0 | 97.48% | 0.98 | 0.00 | -0.10 | 0.02 | 0.05 |
| BAP20250919C00200000 | 200.00 | 63.20 | 66.80 | 0.00 | 0 | 0 | 80.59% | 0.99 | 0.00 | -0.05 | 0.02 | 0.05 |
| BAP20250919C00210000 | 210.00 | 53.10 | 57.00 | 0.00 | 0 | 0 | 72.53% | 0.98 | 0.00 | -0.07 | 0.02 | 0.05 |
| BAP20250919C00220000 | 220.00 | 43.00 | 46.90 | 0.00 | 0 | 0 | 69.77% | 0.95 | 0.00 | -0.14 | 0.04 | 0.06 |
| BAP20250919C00230000 | 230.00 | 33.00 | 37.00 | 0.00 | 0 | 0 | 55.85% | 0.94 | 0.00 | -0.13 | 0.05 | 0.06 |
| BAP20250919C00240000 | 240.00 | 23.00 | 27.50 | 0.00 | 0 | 1 | 42.11% | 0.93 | 0.01 | -0.12 | 0.06 | 0.06 |
| BAP20250919C00250000 | 250.00 | 14.60 | 20.00 | 0.00 | 0 | 13 | 43.64% | 0.81 | 0.01 | -0.26 | 0.12 | 0.05 |
| BAP20250919C00260000 | 260.00 | 5.00 | 8.40 | 0.00 | 0 | 17 | 26.37% | 0.69 | 0.03 | -0.21 | 0.16 | 0.05 |
| BAP20250919C00270000 | 270.00 | 0.20 | 2.85 | 2.58 | 2 | 28 | 24.33% | 0.34 | 0.03 | -0.20 | 0.16 | 0.02 |
| BAP20250919C00280000 | 280.00 | 0.00 | 1.05 | 0.00 | 0 | 5 | 26.80% | 0.12 | 0.02 | -0.12 | 0.09 | 0.01 |
| BAP20250919C00290000 | 290.00 | 0.00 | 3.20 | 0.00 | 0 | 1 | 49.23% | 0.15 | 0.01 | -0.25 | 0.10 | 0.01 |
| BAP20250919C00300000 | 300.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 60.29% | 0.12 | 0.01 | -0.26 | 0.09 | 0.01 |
| BAP20250919C00310000 | 310.00 | 0.00 | 3.00 | 0.00 | 0 | 2 | 71.36% | 0.11 | 0.01 | -0.28 | 0.08 | 0.01 |
| BAP20250919C00320000 | 320.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 81.31% | 0.10 | 0.00 | -0.29 | 0.07 | 0.01 |
| BAP20250919C00330000 | 330.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 90.95% | 0.09 | 0.00 | -0.30 | 0.07 | 0.01 |
