Utløpsdato
Calls
for markedsdato September 10, 2025
Puts
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BLD20250919C00320000 | 320.00 | 94.70 | 102.00 | 0.00 | 0 | 1 | 109.79% | 0.96 | 0.00 | -0.38 | 0.07 | 0.08 |
| BLD20250919C00330000 | 330.00 | 84.80 | 92.00 | 0.00 | 0 | 0 | 100.73% | 0.95 | 0.00 | -0.39 | 0.08 | 0.08 |
| BLD20250919C00340000 | 340.00 | 74.90 | 81.00 | 0.00 | 0 | 0 | 94.00% | 0.94 | 0.00 | -0.43 | 0.09 | 0.08 |
| BLD20250919C00350000 | 350.00 | 64.60 | 72.60 | 0.00 | 0 | 1 | 83.56% | 0.93 | 0.00 | -0.41 | 0.09 | 0.08 |
| BLD20250919C00360000 | 360.00 | 54.80 | 62.70 | 0.00 | 0 | 1 | 73.25% | 0.92 | 0.00 | -0.40 | 0.10 | 0.08 |
| BLD20250919C00370000 | 370.00 | 45.50 | 53.00 | 0.00 | 0 | 3 | 68.04% | 0.89 | 0.00 | -0.46 | 0.13 | 0.08 |
| BLD20250919C00380000 | 380.00 | 36.00 | 43.40 | 0.00 | 0 | 8 | 60.08% | 0.86 | 0.01 | -0.48 | 0.15 | 0.08 |
| BLD20250919C00390000 | 390.00 | 26.60 | 33.90 | 0.00 | 0 | 8 | 27.69% | 0.96 | 0.01 | -0.09 | 0.07 | 0.09 |
| BLD20250919C00400000 | 400.00 | 18.00 | 25.90 | 0.00 | 0 | 5 | 32.79% | 0.83 | 0.01 | -0.31 | 0.17 | 0.08 |
| BLD20250919C00410000 | 410.00 | 10.60 | 18.90 | 0.00 | 0 | 1 | 35.75% | 0.67 | 0.02 | -0.49 | 0.24 | 0.07 |
| BLD20250919C00420000 | 420.00 | 5.20 | 13.70 | 0.00 | 0 | 7 | 38.51% | 0.50 | 0.02 | -0.58 | 0.26 | 0.05 |
| BLD20250919C00430000 | 430.00 | 1.20 | 9.70 | 0.00 | 0 | 11 | 38.63% | 0.35 | 0.01 | -0.53 | 0.24 | 0.03 |
| BLD20250919C00440000 | 440.00 | 0.05 | 7.00 | 0.00 | 0 | 5 | 41.22% | 0.24 | 0.01 | -0.47 | 0.20 | 0.02 |
| BLD20250919C00450000 | 450.00 | 0.00 | 4.60 | 0.00 | 0 | 13 | 43.39% | 0.16 | 0.01 | -0.38 | 0.16 | 0.02 |
| BLD20250919C00460000 | 460.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 45.93% | 0.11 | 0.01 | -0.30 | 0.12 | 0.01 |
| BLD20250919C00470000 | 470.00 | 0.00 | 4.40 | 0.00 | 0 | 15 | 56.67% | 0.11 | 0.00 | -0.37 | 0.12 | 0.01 |
| BLD20250919C00480000 | 480.00 | 0.00 | 4.30 | 0.00 | 0 | 3 | 68.58% | 0.12 | 0.00 | -0.48 | 0.13 | 0.01 |
| BLD20250919C00490000 | 490.00 | 0.00 | 4.30 | 0.00 | 0 | 5 | 75.85% | 0.11 | 0.00 | -0.49 | 0.12 | 0.01 |
| BLD20250919C00500000 | 500.00 | 0.00 | 0.10 | 0.00 | 0 | 18 | 43.77% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BLD20250919P00320000 | 320.00 | 0.00 | 4.50 | 0.00 | 0 | 2 | 120.46% | -0.07 | 0.00 | -0.54 | 0.08 | -0.01 |
| BLD20250919P00330000 | 330.00 | 0.05 | 4.60 | 0.00 | 0 | 3 | 109.75% | -0.07 | 0.00 | -0.53 | 0.09 | -0.01 |
| BLD20250919P00340000 | 340.00 | 0.05 | 4.70 | 0.00 | 0 | 1 | 98.91% | -0.08 | 0.00 | -0.51 | 0.10 | -0.01 |
| BLD20250919P00350000 | 350.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 87.98% | -0.09 | 0.00 | -0.49 | 0.10 | -0.01 |
| BLD20250919P00360000 | 360.00 | 0.05 | 4.80 | 0.00 | 0 | 7 | 77.61% | -0.10 | 0.00 | -0.48 | 0.11 | -0.01 |
| BLD20250919P00370000 | 370.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 66.83% | -0.11 | 0.00 | -0.45 | 0.12 | -0.01 |
| BLD20250919P00380000 | 380.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 56.58% | -0.13 | 0.01 | -0.43 | 0.14 | -0.01 |
| BLD20250919P00390000 | 390.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 45.42% | -0.15 | 0.01 | -0.39 | 0.16 | -0.01 |
| BLD20250919P00400000 | 400.00 | 0.25 | 7.30 | 0.00 | 0 | 208 | 39.93% | -0.23 | 0.01 | -0.45 | 0.20 | -0.02 |
| BLD20250919P00410000 | 410.00 | 2.00 | 10.80 | 0.00 | 0 | 6 | 35.70% | -0.35 | 0.02 | -0.51 | 0.24 | -0.03 |
| BLD20250919P00420000 | 420.00 | 6.30 | 14.70 | 0.00 | 0 | 6 | 36.61% | -0.53 | 0.02 | -0.59 | 0.26 | -0.04 |
| BLD20250919P00430000 | 430.00 | 13.40 | 20.70 | 0.00 | 0 | 0 | 37.47% | -0.70 | 0.02 | -0.57 | 0.22 | -0.04 |
| BLD20250919P00440000 | 440.00 | 20.20 | 28.10 | 0.00 | 0 | 0 | 37.83% | -0.84 | 0.01 | -0.49 | 0.15 | -0.04 |
| BLD20250919P00450000 | 450.00 | 29.20 | 36.60 | 0.00 | 0 | 0 | 41.11% | -0.93 | 0.01 | -0.42 | 0.08 | -0.02 |
| BLD20250919P00460000 | 460.00 | 39.00 | 46.30 | 0.00 | 0 | 0 | 69.31% | -0.81 | 0.01 | -0.79 | 0.17 | -0.05 |
| BLD20250919P00470000 | 470.00 | 48.70 | 57.10 | 0.00 | 0 | 0 | 80.76% | -0.82 | 0.01 | -0.88 | 0.17 | -0.05 |
| BLD20250919P00480000 | 480.00 | 58.70 | 66.20 | 0.00 | 0 | 0 | 90.63% | -0.83 | 0.00 | -0.94 | 0.16 | -0.05 |
| BLD20250919P00490000 | 490.00 | 68.90 | 76.20 | 0.00 | 0 | 0 | 94.24% | -0.86 | 0.00 | -0.89 | 0.15 | -0.05 |
| BLD20250919P00500000 | 500.00 | 78.80 | 86.20 | 0.00 | 0 | 0 | 101.91% | -0.87 | 0.00 | -0.92 | 0.14 | -0.05 |
