Utløpsdato
Puts
for markedsdato September 12, 2025
Calls
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBJP20250919P00057000 | 57.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 110.72% | -0.14 | 0.02 | -0.16 | 0.02 | -0.00 |
| BBJP20250919P00058000 | 58.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 102.11% | -0.15 | 0.02 | -0.16 | 0.02 | -0.00 |
| BBJP20250919P00059000 | 59.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 93.50% | -0.16 | 0.03 | -0.15 | 0.02 | -0.00 |
| BBJP20250919P00060000 | 60.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 84.84% | -0.17 | 0.03 | -0.14 | 0.02 | -0.00 |
| BBJP20250919P00061000 | 61.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 76.10% | -0.19 | 0.04 | -0.14 | 0.03 | -0.00 |
| BBJP20250919P00062000 | 62.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 68.17% | -0.21 | 0.05 | -0.13 | 0.03 | -0.00 |
| BBJP20250919P00063000 | 63.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 59.04% | -0.24 | 0.06 | -0.12 | 0.03 | -0.00 |
| BBJP20250919P00064000 | 64.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 50.40% | -0.28 | 0.07 | -0.11 | 0.03 | -0.00 |
| BBJP20250919P00065000 | 65.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 41.09% | -0.33 | 0.09 | -0.10 | 0.03 | -0.00 |
| BBJP20250919P00066000 | 66.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 32.05% | -0.42 | 0.13 | -0.08 | 0.04 | -0.01 |
| BBJP20250919P00067000 | 67.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 21.64% | -0.58 | 0.19 | -0.06 | 0.04 | -0.01 |
| BBJP20250919P00068000 | 68.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 9.33% | -0.95 | 0.12 | -0.01 | 0.01 | -0.01 |
| BBJP20250919P00069000 | 69.00 | 0.60 | 3.90 | 0.00 | 0 | 0 | 66.16% | -0.63 | 0.06 | -0.17 | 0.03 | -0.01 |
| BBJP20250919P00070000 | 70.00 | 1.60 | 4.90 | 0.00 | 0 | 0 | 75.33% | -0.66 | 0.05 | -0.18 | 0.03 | -0.01 |
| BBJP20250919P00071000 | 71.00 | 2.60 | 5.90 | 0.00 | 0 | 0 | 83.90% | -0.69 | 0.04 | -0.20 | 0.03 | -0.01 |
| BBJP20250919P00072000 | 72.00 | 3.50 | 6.90 | 0.00 | 0 | 0 | 91.98% | -0.71 | 0.04 | -0.21 | 0.03 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBJP20250919C00057000 | 57.00 | 8.10 | 11.60 | 0.00 | 0 | 0 | 77.12% | 0.94 | 0.02 | -0.07 | 0.01 | 0.00 |
| BBJP20250919C00058000 | 58.00 | 7.10 | 10.60 | 0.00 | 0 | 0 | 70.39% | 0.94 | 0.02 | -0.07 | 0.01 | 0.00 |
| BBJP20250919C00059000 | 59.00 | 6.10 | 9.60 | 0.00 | 0 | 0 | 63.67% | 0.93 | 0.03 | -0.07 | 0.01 | 0.00 |
| BBJP20250919C00060000 | 60.00 | 5.10 | 8.60 | 0.00 | 0 | 0 | 56.93% | 0.93 | 0.03 | -0.06 | 0.01 | 0.00 |
| BBJP20250919C00061000 | 61.00 | 4.20 | 7.60 | 0.00 | 0 | 0 | 53.65% | 0.90 | 0.04 | -0.07 | 0.02 | 0.00 |
| BBJP20250919C00062000 | 62.00 | 3.20 | 6.60 | 0.00 | 0 | 0 | 46.49% | 0.89 | 0.05 | -0.07 | 0.02 | 0.00 |
| BBJP20250919C00063000 | 63.00 | 2.15 | 5.60 | 0.00 | 0 | 0 | 37.81% | 0.88 | 0.07 | -0.06 | 0.02 | 0.00 |
| BBJP20250919C00064000 | 64.00 | 1.25 | 4.60 | 0.00 | 0 | 1 | 32.78% | 0.83 | 0.10 | -0.06 | 0.02 | 0.01 |
| BBJP20250919C00065000 | 65.00 | 0.35 | 3.70 | 0.00 | 0 | 0 | 28.32% | 0.75 | 0.14 | -0.07 | 0.03 | 0.01 |
| BBJP20250919C00066000 | 66.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 28.11% | 0.60 | 0.16 | -0.08 | 0.04 | 0.01 |
| BBJP20250919C00067000 | 67.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 31.16% | 0.45 | 0.14 | -0.09 | 0.04 | 0.00 |
| BBJP20250919C00068000 | 68.00 | 0.00 | 1.65 | 0.00 | 0 | 17 | 38.40% | 0.36 | 0.11 | -0.10 | 0.03 | 0.00 |
| BBJP20250919C00069000 | 69.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 46.84% | 0.30 | 0.08 | -0.11 | 0.03 | 0.00 |
| BBJP20250919C00070000 | 70.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 54.35% | 0.27 | 0.07 | -0.12 | 0.03 | 0.00 |
| BBJP20250919C00071000 | 71.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 62.06% | 0.24 | 0.05 | -0.13 | 0.03 | 0.00 |
| BBJP20250919C00072000 | 72.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 69.32% | 0.22 | 0.05 | -0.14 | 0.03 | 0.00 |
