Utløpsdato
Puts
for markedsdato September 11, 2025
Calls
for markedsdato September 11, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BZAI20250919P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 488.88% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| BZAI20250919P00002000 | 2.00 | 0.00 | 0.10 | 0.00 | 0 | 2 | 272.76% | -0.07 | 0.10 | -0.01 | 0.00 | -0.00 |
| BZAI20250919P00003000 | 3.00 | 0.05 | 0.10 | 0.00 | 0 | 84 | 107.59% | -0.23 | 0.56 | -0.01 | 0.00 | -0.00 |
| BZAI20250919P00004000 | 4.00 | 0.45 | 0.80 | 0.60 | 4 | 189 | 111.55% | -0.84 | 0.44 | -0.01 | 0.00 | -0.00 |
| BZAI20250919P00005000 | 5.00 | 1.55 | 1.80 | 0.00 | 0 | 114 | 145.91% | -0.96 | 0.12 | -0.00 | 0.00 | -0.00 |
| BZAI20250919P00006000 | 6.00 | 1.85 | 4.70 | 0.00 | 0 | 44 | 529.21% | -0.63 | 0.14 | -0.06 | 0.00 | -0.00 |
| BZAI20250919P00007000 | 7.00 | 3.00 | 5.70 | 0.00 | 0 | 0 | 644.74% | -0.61 | 0.12 | -0.08 | 0.00 | -0.00 |
| BZAI20250919P00008000 | 8.00 | 4.40 | 5.30 | 0.00 | 0 | 0 | 521.03% | -0.77 | 0.12 | -0.05 | 0.00 | -0.00 |
| BZAI20250919P00009000 | 9.00 | 5.20 | 7.70 | 0.00 | 0 | 0 | 378.40% | -0.93 | 0.07 | -0.01 | 0.00 | -0.00 |
| BZAI20250919P00010000 | 10.00 | 6.10 | 8.70 | 0.00 | 0 | 0 | 720.69% | -0.68 | 0.10 | -0.08 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BZAI20250919C00001000 | 1.00 | 2.20 | 2.35 | 0.00 | 0 | 5 | 396.11% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| BZAI20250919C00002000 | 2.00 | 1.25 | 1.90 | 0.00 | 0 | 0 | 346.55% | 0.89 | 0.11 | -0.02 | 0.00 | 0.00 |
| BZAI20250919C00003000 | 3.00 | 0.25 | 0.40 | 0.40 | 6 | 81 | 112.96% | 0.77 | 0.55 | -0.01 | 0.00 | 0.00 |
| BZAI20250919C00004000 | 4.00 | 0.00 | 0.10 | 0.07 | 29 | 2,387 | 117.66% | 0.17 | 0.44 | -0.01 | 0.00 | 0.00 |
| BZAI20250919C00005000 | 5.00 | 0.00 | 0.05 | 0.05 | 10 | 1,463 | 172.64% | 0.07 | 0.16 | -0.01 | 0.00 | 0.00 |
| BZAI20250919C00006000 | 6.00 | 0.00 | 0.05 | 0.00 | 0 | 808 | 227.65% | 0.06 | 0.10 | -0.01 | 0.00 | 0.00 |
| BZAI20250919C00007000 | 7.00 | 0.00 | 0.10 | 0.00 | 0 | 94 | 310.78% | 0.09 | 0.10 | -0.01 | 0.00 | 0.00 |
| BZAI20250919C00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 220 | 601.14% | 0.30 | 0.12 | -0.06 | 0.00 | 0.00 |
| BZAI20250919C00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 40 | 642.72% | 0.29 | 0.11 | -0.07 | 0.00 | 0.00 |
| BZAI20250919C00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 678.58% | 0.28 | 0.10 | -0.07 | 0.00 | 0.00 |
