Utløpsdato
Puts
for markedsdato September 10, 2025
Calls
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BNDD20250919P00085000 | 85.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 86.99% | -0.11 | 0.01 | -0.14 | 0.03 | -0.00 |
| BNDD20250919P00090000 | 90.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 63.25% | -0.15 | 0.02 | -0.13 | 0.04 | -0.00 |
| BNDD20250919P00092000 | 92.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 53.59% | -0.17 | 0.03 | -0.12 | 0.04 | -0.00 |
| BNDD20250919P00093000 | 93.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 48.67% | -0.19 | 0.03 | -0.11 | 0.04 | -0.00 |
| BNDD20250919P00094000 | 94.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 43.67% | -0.20 | 0.04 | -0.11 | 0.04 | -0.01 |
| BNDD20250919P00095000 | 95.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 38.56% | -0.22 | 0.05 | -0.10 | 0.05 | -0.01 |
| BNDD20250919P00096000 | 96.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 33.77% | -0.25 | 0.06 | -0.10 | 0.05 | -0.01 |
| BNDD20250919P00097000 | 97.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 28.67% | -0.29 | 0.08 | -0.09 | 0.05 | -0.01 |
| BNDD20250919P00098000 | 98.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 23.55% | -0.35 | 0.10 | -0.08 | 0.06 | -0.01 |
| BNDD20250919P00099000 | 99.00 | 0.20 | 1.95 | 0.00 | 0 | 0 | 19.95% | -0.45 | 0.13 | -0.07 | 0.06 | -0.01 |
| BNDD20250919P00100000 | 100.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 11.91% | -0.64 | 0.20 | -0.04 | 0.06 | -0.02 |
| BNDD20250919P00101000 | 101.00 | 0.60 | 2.95 | 0.00 | 0 | 0 | 8.69% | -0.89 | 0.14 | -0.01 | 0.03 | -0.02 |
| BNDD20250919P00102000 | 102.00 | 1.20 | 3.80 | 0.00 | 0 | 0 | 34.66% | -0.68 | 0.07 | -0.11 | 0.06 | -0.02 |
| BNDD20250919P00103000 | 103.00 | 2.75 | 4.90 | 0.00 | 0 | 0 | 17.65% | -0.90 | 0.06 | -0.02 | 0.03 | -0.02 |
| BNDD20250919P00105000 | 105.00 | 4.30 | 6.70 | 0.00 | 0 | 0 | 47.43% | -0.76 | 0.04 | -0.13 | 0.05 | -0.02 |
| BNDD20250919P00110000 | 110.00 | 9.40 | 11.70 | 0.00 | 0 | 0 | 67.95% | -0.81 | 0.02 | -0.15 | 0.04 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BNDD20250919C00085000 | 85.00 | 13.20 | 15.60 | 0.00 | 0 | 0 | 100.34% | 0.86 | 0.01 | -0.20 | 0.03 | 0.01 |
| BNDD20250919C00090000 | 90.00 | 8.50 | 11.20 | 0.00 | 0 | 0 | 52.65% | 0.90 | 0.02 | -0.09 | 0.03 | 0.01 |
| BNDD20250919C00092000 | 92.00 | 6.50 | 9.20 | 0.00 | 0 | 0 | 44.11% | 0.89 | 0.03 | -0.09 | 0.03 | 0.01 |
| BNDD20250919C00093000 | 93.00 | 5.50 | 8.20 | 0.00 | 0 | 0 | 39.78% | 0.88 | 0.04 | -0.08 | 0.03 | 0.01 |
| BNDD20250919C00094000 | 94.00 | 4.60 | 7.20 | 0.00 | 0 | 0 | 36.85% | 0.85 | 0.05 | -0.09 | 0.04 | 0.01 |
| BNDD20250919C00095000 | 95.00 | 3.40 | 5.80 | 0.00 | 0 | 0 | 51.74% | 0.73 | 0.04 | -0.16 | 0.05 | 0.01 |
| BNDD20250919C00096000 | 96.00 | 2.70 | 4.80 | 0.00 | 0 | 0 | 23.49% | 0.86 | 0.08 | -0.06 | 0.03 | 0.01 |
| BNDD20250919C00097000 | 97.00 | 1.45 | 3.80 | 0.00 | 0 | 0 | 14.71% | 0.93 | 0.14 | -0.04 | 0.02 | 0.00 |
| BNDD20250919C00098000 | 98.00 | 0.55 | 3.00 | 0.00 | 0 | 0 | 14.62% | 0.77 | 0.17 | -0.05 | 0.05 | 0.01 |
| BNDD20250919C00099000 | 99.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 12.87% | 0.60 | 0.22 | -0.05 | 0.06 | 0.01 |
| BNDD20250919C00100000 | 100.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 20.85% | 0.43 | 0.12 | -0.08 | 0.06 | 0.01 |
| BNDD20250919C00101000 | 101.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 25.44% | 0.35 | 0.09 | -0.08 | 0.06 | 0.01 |
| BNDD20250919C00102000 | 102.00 | 0.00 | 1.70 | 0.00 | 0 | 1 | 30.02% | 0.30 | 0.07 | -0.09 | 0.05 | 0.01 |
| BNDD20250919C00103000 | 103.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 34.49% | 0.26 | 0.06 | -0.10 | 0.05 | 0.01 |
| BNDD20250919C00105000 | 105.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 43.05% | 0.22 | 0.04 | -0.11 | 0.05 | 0.00 |
| BNDD20250919C00110000 | 110.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 62.71% | 0.16 | 0.02 | -0.13 | 0.04 | 0.00 |
