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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BDC20250919P00080000 | 80.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 117.37% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| BDC20250919P00085000 | 85.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 103.54% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| BDC20250919P00090000 | 90.00 | 0.00 | 0.10 | 0.00 | 0 | 4 | 90.38% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| BDC20250919P00095000 | 95.00 | 0.00 | 0.30 | 0.00 | 0 | 5 | 91.00% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| BDC20250919P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 150.51% | -0.13 | 0.01 | -0.34 | 0.05 | -0.01 |
| BDC20250919P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 129.42% | -0.15 | 0.01 | -0.32 | 0.05 | -0.01 |
| BDC20250919P00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 108.64% | -0.18 | 0.01 | -0.30 | 0.06 | -0.01 |
| BDC20250919P00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 87.88% | -0.21 | 0.02 | -0.27 | 0.06 | -0.01 |
| BDC20250919P00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 66.61% | -0.27 | 0.02 | -0.24 | 0.07 | -0.01 |
| BDC20250919P00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 24 | 43.63% | -0.37 | 0.04 | -0.18 | 0.08 | -0.01 |
| BDC20250919P00130000 | 130.00 | 0.70 | 5.40 | 0.00 | 0 | 6 | 17.84% | -0.77 | 0.11 | -0.08 | 0.06 | -0.01 |
| BDC20250919P00135000 | 135.00 | 5.00 | 9.50 | 0.00 | 0 | 1 | 61.46% | -0.69 | 0.03 | -0.24 | 0.07 | -0.02 |
| BDC20250919P00140000 | 140.00 | 10.00 | 14.50 | 0.00 | 0 | 0 | 80.07% | -0.74 | 0.02 | -0.29 | 0.07 | -0.02 |
| BDC20250919P00145000 | 145.00 | 14.90 | 19.40 | 0.00 | 0 | 0 | 95.37% | -0.77 | 0.02 | -0.32 | 0.06 | -0.02 |
| BDC20250919P00150000 | 150.00 | 19.80 | 24.50 | 0.00 | 0 | 0 | 100.69% | -0.82 | 0.01 | -0.30 | 0.06 | -0.02 |
| BDC20250919P00155000 | 155.00 | 25.00 | 29.50 | 0.00 | 0 | 0 | 125.62% | -0.80 | 0.01 | -0.38 | 0.06 | -0.02 |
| BDC20250919P00160000 | 160.00 | 29.70 | 34.50 | 0.00 | 0 | 0 | 135.99% | -0.82 | 0.01 | -0.39 | 0.06 | -0.03 |
| BDC20250919P00165000 | 165.00 | 34.80 | 39.50 | 0.00 | 0 | 0 | 147.35% | -0.83 | 0.01 | -0.41 | 0.05 | -0.03 |
| BDC20250919P00170000 | 170.00 | 39.80 | 44.50 | 0.00 | 0 | 0 | 158.09% | -0.84 | 0.01 | -0.42 | 0.05 | -0.03 |
| BDC20250919P00175000 | 175.00 | 44.80 | 49.50 | 0.00 | 0 | 0 | 168.27% | -0.84 | 0.01 | -0.43 | 0.05 | -0.03 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BDC20250919C00080000 | 80.00 | 45.50 | 50.40 | 0.00 | 0 | 2 | 234.78% | 0.92 | 0.00 | -0.36 | 0.03 | 0.02 |
| BDC20250919C00085000 | 85.00 | 40.50 | 45.30 | 0.00 | 0 | 0 | 210.64% | 0.91 | 0.00 | -0.35 | 0.03 | 0.02 |
| BDC20250919C00090000 | 90.00 | 35.60 | 40.30 | 0.00 | 0 | 2 | 187.69% | 0.90 | 0.00 | -0.34 | 0.04 | 0.02 |
| BDC20250919C00095000 | 95.00 | 30.50 | 35.40 | 0.00 | 0 | 0 | 165.67% | 0.89 | 0.01 | -0.33 | 0.04 | 0.02 |
| BDC20250919C00100000 | 100.00 | 25.50 | 30.40 | 0.00 | 0 | 1 | 144.42% | 0.88 | 0.01 | -0.31 | 0.04 | 0.02 |
| BDC20250919C00105000 | 105.00 | 20.60 | 25.40 | 0.00 | 0 | 0 | 121.64% | 0.86 | 0.01 | -0.28 | 0.05 | 0.02 |
| BDC20250919C00110000 | 110.00 | 15.50 | 20.30 | 0.00 | 0 | 3 | 101.51% | 0.84 | 0.01 | -0.26 | 0.05 | 0.02 |
| BDC20250919C00115000 | 115.00 | 10.50 | 15.30 | 0.00 | 0 | 5 | 83.12% | 0.80 | 0.02 | -0.25 | 0.06 | 0.02 |
| BDC20250919C00120000 | 120.00 | 6.00 | 10.50 | 0.00 | 0 | 3 | 30.23% | 0.90 | 0.03 | -0.05 | 0.04 | 0.03 |
| BDC20250919C00125000 | 125.00 | 1.65 | 6.50 | 0.00 | 0 | 29 | 24.55% | 0.72 | 0.06 | -0.09 | 0.07 | 0.02 |
| BDC20250919C00130000 | 130.00 | 0.10 | 4.90 | 0.00 | 0 | 10 | 42.22% | 0.42 | 0.04 | -0.18 | 0.08 | 0.01 |
| BDC20250919C00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 59.79% | 0.31 | 0.03 | -0.23 | 0.08 | 0.01 |
| BDC20250919C00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 32 | 76.92% | 0.26 | 0.02 | -0.27 | 0.07 | 0.01 |
| BDC20250919C00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 92.09% | 0.23 | 0.02 | -0.30 | 0.06 | 0.01 |
| BDC20250919C00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 105.89% | 0.21 | 0.01 | -0.32 | 0.06 | 0.01 |
| BDC20250919C00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 118.63% | 0.19 | 0.01 | -0.34 | 0.06 | 0.01 |
| BDC20250919C00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 130.51% | 0.18 | 0.01 | -0.36 | 0.06 | 0.01 |
| BDC20250919C00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 141.67% | 0.17 | 0.01 | -0.37 | 0.05 | 0.01 |
| BDC20250919C00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 152.21% | 0.16 | 0.01 | -0.39 | 0.05 | 0.00 |
| BDC20250919C00175000 | 175.00 | 0.00 | 0.30 | 0.00 | 0 | 8 | 90.80% | 0.02 | 0.00 | -0.05 | 0.01 | 0.00 |
