Utløpsdato
Calls
for markedsdato September 12, 2025
Puts
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BXP20250919C00055000 | 55.00 | 21.50 | 23.50 | 0.00 | 0 | 0 | 178.63% | 0.93 | 0.01 | -0.16 | 0.01 | 0.01 |
| BXP20250919C00057500 | 57.50 | 19.40 | 21.50 | 0.00 | 0 | 0 | 144.89% | 0.94 | 0.01 | -0.12 | 0.01 | 0.01 |
| BXP20250919C00060000 | 60.00 | 16.00 | 19.30 | 0.00 | 0 | 4 | 138.87% | 0.92 | 0.01 | -0.15 | 0.02 | 0.01 |
| BXP20250919C00062500 | 62.50 | 14.10 | 15.50 | 0.00 | 0 | 3 | 118.51% | 0.92 | 0.01 | -0.13 | 0.02 | 0.01 |
| BXP20250919C00065000 | 65.00 | 12.20 | 13.40 | 0.00 | 0 | 65 | 75.37% | 0.96 | 0.01 | -0.05 | 0.01 | 0.01 |
| BXP20250919C00067500 | 67.50 | 9.60 | 10.70 | 0.00 | 0 | 71 | 66.61% | 0.94 | 0.02 | -0.06 | 0.01 | 0.01 |
| BXP20250919C00070000 | 70.00 | 6.90 | 8.80 | 6.76 | 1 | 219 | 48.81% | 0.94 | 0.02 | -0.04 | 0.01 | 0.01 |
| BXP20250919C00072500 | 72.50 | 4.80 | 6.00 | 3.80 | 2 | 86 | 46.08% | 0.87 | 0.04 | -0.08 | 0.02 | 0.01 |
| BXP20250919C00075000 | 75.00 | 1.85 | 3.20 | 2.75 | 3 | 288 | 28.81% | 0.82 | 0.09 | -0.06 | 0.03 | 0.01 |
| BXP20250919C00077500 | 77.50 | 1.00 | 1.20 | 1.23 | 5 | 34 | 28.37% | 0.54 | 0.13 | -0.09 | 0.04 | 0.01 |
| BXP20250919C00080000 | 80.00 | 0.20 | 0.35 | 0.37 | 101 | 112 | 27.17% | 0.23 | 0.10 | -0.06 | 0.03 | 0.00 |
| BXP20250919C00085000 | 85.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 55.46% | 0.13 | 0.04 | -0.09 | 0.02 | 0.00 |
| BXP20250919C00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 78.67% | 0.10 | 0.02 | -0.10 | 0.02 | 0.00 |
| BXP20250919C00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 99.08% | 0.08 | 0.01 | -0.11 | 0.02 | 0.00 |
| BXP20250919C00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 117.51% | 0.07 | 0.01 | -0.12 | 0.01 | 0.00 |
| BXP20250919C00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 134.42% | 0.07 | 0.01 | -0.12 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BXP20250919P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 62 | 103.83% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| BXP20250919P00057500 | 57.50 | 0.00 | 0.20 | 0.00 | 0 | 54 | 111.53% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| BXP20250919P00060000 | 60.00 | 0.00 | 0.10 | 0.06 | 3 | 76 | 87.88% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| BXP20250919P00062500 | 62.50 | 0.00 | 0.20 | 0.00 | 0 | 468 | 84.53% | -0.03 | 0.01 | -0.04 | 0.01 | -0.00 |
| BXP20250919P00065000 | 65.00 | 0.00 | 0.20 | 0.10 | 8 | 894 | 71.52% | -0.03 | 0.01 | -0.04 | 0.01 | -0.00 |
| BXP20250919P00067500 | 67.50 | 0.00 | 0.75 | 0.00 | 0 | 363 | 79.14% | -0.09 | 0.02 | -0.10 | 0.02 | -0.00 |
| BXP20250919P00070000 | 70.00 | 0.05 | 0.35 | 0.00 | 0 | 26 | 43.48% | -0.04 | 0.02 | -0.03 | 0.01 | -0.00 |
| BXP20250919P00072500 | 72.50 | 0.10 | 0.20 | 0.15 | 6 | 127 | 36.56% | -0.08 | 0.04 | -0.04 | 0.02 | -0.00 |
| BXP20250919P00075000 | 75.00 | 0.35 | 0.50 | 0.41 | 6 | 8 | 30.02% | -0.19 | 0.08 | -0.06 | 0.03 | -0.00 |
| BXP20250919P00077500 | 77.50 | 1.10 | 2.20 | 0.00 | 0 | 15 | 26.72% | -0.46 | 0.14 | -0.08 | 0.04 | -0.01 |
| BXP20250919P00080000 | 80.00 | 1.50 | 3.30 | 0.00 | 0 | 2 | 33.14% | -0.73 | 0.09 | -0.09 | 0.04 | -0.01 |
| BXP20250919P00085000 | 85.00 | 6.60 | 9.30 | 0.00 | 0 | 0 | 70.02% | -0.81 | 0.04 | -0.15 | 0.03 | -0.01 |
| BXP20250919P00090000 | 90.00 | 11.60 | 14.20 | 0.00 | 0 | 0 | 89.98% | -0.86 | 0.02 | -0.14 | 0.02 | -0.02 |
| BXP20250919P00095000 | 95.00 | 16.60 | 18.00 | 0.00 | 0 | 0 | 78.36% | -0.96 | 0.01 | -0.04 | 0.01 | -0.02 |
| BXP20250919P00100000 | 100.00 | 21.60 | 23.40 | 0.00 | 0 | 0 | 113.70% | -0.93 | 0.01 | -0.10 | 0.01 | -0.02 |
| BXP20250919P00105000 | 105.00 | 26.60 | 29.30 | 0.00 | 0 | 0 | 158.59% | -0.89 | 0.01 | -0.21 | 0.02 | -0.02 |
