Expiration
Puts
for market date September 05, 2025
Calls
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBC20250919P00016000 | 16.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 135.54% | -0.04 | 0.01 | -0.02 | 0.00 | -0.00 |
| BBC20250919P00017000 | 17.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 151.25% | -0.09 | 0.02 | -0.04 | 0.01 | -0.00 |
| BBC20250919P00018000 | 18.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 107.94% | -0.06 | 0.02 | -0.02 | 0.01 | -0.00 |
| BBC20250919P00019000 | 19.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 92.39% | -0.07 | 0.03 | -0.02 | 0.01 | -0.00 |
| BBC20250919P00020000 | 20.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 77.29% | -0.08 | 0.04 | -0.02 | 0.01 | -0.00 |
| BBC20250919P00021000 | 21.00 | 0.00 | 0.40 | 0.00 | 0 | 1 | 68.06% | -0.12 | 0.06 | -0.02 | 0.01 | -0.00 |
| BBC20250919P00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 66.76% | -0.20 | 0.09 | -0.03 | 0.01 | -0.00 |
| BBC20250919P00023000 | 23.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 46.95% | -0.25 | 0.14 | -0.03 | 0.02 | -0.00 |
| BBC20250919P00024000 | 24.00 | 0.15 | 1.05 | 0.00 | 0 | 0 | 40.81% | -0.41 | 0.20 | -0.03 | 0.02 | -0.00 |
| BBC20250919P00025000 | 25.00 | 0.45 | 1.50 | 0.00 | 0 | 0 | 31.64% | -0.64 | 0.24 | -0.02 | 0.02 | -0.01 |
| BBC20250919P00026000 | 26.00 | 1.25 | 2.25 | 0.00 | 0 | 0 | 31.97% | -0.84 | 0.16 | -0.01 | 0.01 | -0.01 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBC20250919C00016000 | 16.00 | 7.80 | 8.90 | 0.00 | 0 | 0 | 195.77% | 0.90 | 0.02 | -0.06 | 0.01 | 0.00 |
| BBC20250919C00017000 | 17.00 | 6.80 | 7.90 | 0.00 | 0 | 0 | 174.29% | 0.89 | 0.02 | -0.06 | 0.01 | 0.00 |
| BBC20250919C00018000 | 18.00 | 5.80 | 6.90 | 0.00 | 0 | 0 | 153.77% | 0.88 | 0.03 | -0.05 | 0.01 | 0.00 |
| BBC20250919C00019000 | 19.00 | 4.80 | 5.90 | 0.00 | 0 | 0 | 134.01% | 0.86 | 0.04 | -0.05 | 0.01 | 0.00 |
| BBC20250919C00020000 | 20.00 | 3.90 | 4.80 | 0.00 | 0 | 0 | 105.76% | 0.86 | 0.05 | -0.04 | 0.01 | 0.00 |
| BBC20250919C00021000 | 21.00 | 2.90 | 4.00 | 0.00 | 0 | 0 | 103.61% | 0.80 | 0.06 | -0.05 | 0.01 | 0.00 |
| BBC20250919C00022000 | 22.00 | 1.95 | 2.95 | 0.00 | 0 | 2 | 80.54% | 0.77 | 0.08 | -0.04 | 0.01 | 0.00 |
| BBC20250919C00023000 | 23.00 | 1.10 | 2.10 | 0.00 | 0 | 0 | 37.30% | 0.81 | 0.17 | -0.02 | 0.01 | 0.00 |
| BBC20250919C00024000 | 24.00 | 0.35 | 1.35 | 0.00 | 0 | 0 | 33.81% | 0.61 | 0.24 | -0.02 | 0.02 | 0.00 |
| BBC20250919C00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 33.06% | 0.36 | 0.24 | -0.02 | 0.02 | 0.00 |
| BBC20250919C00026000 | 26.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 41.57% | 0.23 | 0.15 | -0.02 | 0.01 | 0.00 |
