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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBC20250919P00016000 | 16.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 202.61% | -0.08 | 0.02 | -0.06 | 0.01 | -0.00 |
| BBC20250919P00017000 | 17.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 179.59% | -0.09 | 0.02 | -0.06 | 0.01 | -0.00 |
| BBC20250919P00018000 | 18.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 157.59% | -0.10 | 0.03 | -0.05 | 0.01 | -0.00 |
| BBC20250919P00019000 | 19.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 136.40% | -0.11 | 0.03 | -0.05 | 0.01 | -0.00 |
| BBC20250919P00020000 | 20.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 115.80% | -0.13 | 0.04 | -0.05 | 0.01 | -0.00 |
| BBC20250919P00021000 | 21.00 | 0.00 | 0.65 | 0.00 | 0 | 1 | 95.55% | -0.15 | 0.06 | -0.05 | 0.01 | -0.00 |
| BBC20250919P00022000 | 22.00 | 0.00 | 0.70 | 0.00 | 0 | 1 | 77.63% | -0.19 | 0.09 | -0.04 | 0.01 | -0.00 |
| BBC20250919P00023000 | 23.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 60.43% | -0.26 | 0.13 | -0.04 | 0.01 | -0.00 |
| BBC20250919P00024000 | 24.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 41.60% | -0.39 | 0.22 | -0.03 | 0.02 | -0.00 |
| BBC20250919P00025000 | 25.00 | 0.35 | 1.40 | 0.00 | 0 | 0 | 33.03% | -0.65 | 0.27 | -0.02 | 0.02 | -0.00 |
| BBC20250919P00026000 | 26.00 | 1.25 | 2.15 | 0.00 | 0 | 0 | 37.22% | -0.83 | 0.16 | -0.02 | 0.01 | -0.01 |
| BBC20250919P00027000 | 27.00 | 2.15 | 3.20 | 0.00 | 0 | 0 | 48.20% | -0.88 | 0.10 | -0.02 | 0.01 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBC20250919C00016000 | 16.00 | 7.90 | 9.00 | 0.00 | 0 | 0 | 238.90% | 0.90 | 0.02 | -0.09 | 0.01 | 0.00 |
| BBC20250919C00017000 | 17.00 | 6.90 | 8.00 | 0.00 | 0 | 0 | 213.04% | 0.88 | 0.02 | -0.08 | 0.01 | 0.00 |
| BBC20250919C00018000 | 18.00 | 5.90 | 6.90 | 0.00 | 0 | 0 | 175.97% | 0.88 | 0.03 | -0.07 | 0.01 | 0.00 |
| BBC20250919C00019000 | 19.00 | 4.90 | 5.90 | 0.00 | 0 | 0 | 153.20% | 0.87 | 0.04 | -0.07 | 0.01 | 0.00 |
| BBC20250919C00020000 | 20.00 | 3.90 | 4.90 | 0.00 | 0 | 0 | 131.08% | 0.85 | 0.04 | -0.06 | 0.01 | 0.00 |
| BBC20250919C00021000 | 21.00 | 2.95 | 4.00 | 0.00 | 0 | 0 | 118.70% | 0.81 | 0.06 | -0.07 | 0.01 | 0.00 |
| BBC20250919C00022000 | 22.00 | 2.00 | 2.95 | 0.00 | 0 | 2 | 91.87% | 0.78 | 0.08 | -0.06 | 0.01 | 0.00 |
| BBC20250919C00023000 | 23.00 | 1.10 | 2.10 | 0.00 | 0 | 0 | 40.04% | 0.84 | 0.17 | -0.02 | 0.01 | 0.00 |
| BBC20250919C00024000 | 24.00 | 0.30 | 1.35 | 0.00 | 0 | 1 | 36.22% | 0.63 | 0.26 | -0.03 | 0.02 | 0.00 |
| BBC20250919C00025000 | 25.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 42.70% | 0.39 | 0.22 | -0.03 | 0.02 | 0.00 |
| BBC20250919C00026000 | 26.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 55.97% | 0.27 | 0.14 | -0.04 | 0.01 | 0.00 |
| BBC20250919C00027000 | 27.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 63.82% | 0.19 | 0.10 | -0.03 | 0.01 | 0.00 |
