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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BKD20250919P00001000 | 1.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BKD20250919P00002000 | 2.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 680.07% | -0.05 | 0.01 | -0.04 | 0.00 | -0.00 |
| BKD20250919P00003000 | 3.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 488.61% | -0.07 | 0.02 | -0.04 | 0.00 | -0.00 |
| BKD20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 361.86% | -0.10 | 0.03 | -0.03 | 0.00 | -0.00 |
| BKD20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 265.20% | -0.14 | 0.06 | -0.03 | 0.00 | -0.00 |
| BKD20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 184.37% | -0.20 | 0.10 | -0.03 | 0.00 | -0.00 |
| BKD20250919P00007000 | 7.00 | 0.00 | 0.30 | 0.00 | 0 | 412 | 48.71% | -0.18 | 0.35 | -0.01 | 0.00 | -0.00 |
| BKD20250919P00008000 | 8.00 | 0.35 | 0.55 | 0.00 | 0 | 152 | 34.38% | -0.76 | 0.57 | -0.01 | 0.00 | -0.00 |
| BKD20250919P00009000 | 9.00 | 1.15 | 1.45 | 0.00 | 0 | 5 | 64.19% | -0.88 | 0.18 | -0.01 | 0.00 | -0.00 |
| BKD20250919P00010000 | 10.00 | 2.20 | 2.45 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BKD20250919P00011000 | 11.00 | 3.20 | 3.60 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BKD20250919P00012000 | 12.00 | 4.10 | 4.60 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BKD20250919P00013000 | 13.00 | 5.20 | 5.50 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BKD20250919P00014000 | 14.00 | 6.20 | 6.50 | 0.00 | 0 | 0 | 105.91% | -0.98 | 0.00 | 0.00 | 0.00 | -0.01 |
| BKD20250919P00015000 | 15.00 | 7.10 | 7.50 | 0.00 | 0 | 0 | 128.81% | -0.98 | 0.01 | 0.00 | 0.00 | -0.01 |
| BKD20250919P00016000 | 16.00 | 7.30 | 9.40 | 0.00 | 0 | 0 | 448.08% | -0.64 | 0.05 | -0.09 | 0.01 | -0.01 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BKD20250919C00001000 | 1.00 | 5.90 | 7.40 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BKD20250919C00002000 | 2.00 | 5.00 | 6.30 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BKD20250919C00003000 | 3.00 | 4.10 | 5.30 | 0.00 | 0 | 0 | 624.90% | 0.91 | 0.02 | -0.05 | 0.00 | 0.00 |
| BKD20250919C00004000 | 4.00 | 3.60 | 3.80 | 0.00 | 0 | 0 | 239.42% | 0.96 | 0.04 | -0.02 | 0.00 | 0.00 |
| BKD20250919C00005000 | 5.00 | 2.55 | 2.85 | 0.00 | 0 | 0 | 216.22% | 0.89 | 0.06 | -0.02 | 0.00 | 0.00 |
| BKD20250919C00006000 | 6.00 | 1.65 | 1.80 | 0.00 | 0 | 530 | 98.96% | 0.95 | 0.15 | -0.01 | 0.00 | 0.00 |
| BKD20250919C00007000 | 7.00 | 0.00 | 0.85 | 0.75 | 2 | 106 | 80.98% | 0.75 | 0.30 | -0.02 | 0.00 | 0.00 |
| BKD20250919C00008000 | 8.00 | 0.15 | 0.20 | 0.18 | 17 | 7,444 | 55.02% | 0.34 | 0.46 | -0.01 | 0.01 | 0.00 |
| BKD20250919C00009000 | 9.00 | 0.00 | 0.20 | 0.00 | 0 | 7 | 75.01% | 0.14 | 0.20 | -0.01 | 0.00 | 0.00 |
| BKD20250919C00010000 | 10.00 | 0.00 | 0.25 | 0.00 | 0 | 10 | 120.91% | 0.15 | 0.13 | -0.01 | 0.00 | 0.00 |
| BKD20250919C00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 210.33% | 0.24 | 0.10 | -0.04 | 0.00 | 0.00 |
| BKD20250919C00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 237.21% | 0.23 | 0.08 | -0.04 | 0.00 | 0.00 |
| BKD20250919C00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 260.76% | 0.21 | 0.07 | -0.04 | 0.00 | 0.00 |
| BKD20250919C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 281.71% | 0.20 | 0.07 | -0.04 | 0.00 | 0.00 |
| BKD20250919C00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 300.59% | 0.20 | 0.06 | -0.04 | 0.00 | 0.00 |
| BKD20250919C00016000 | 16.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 352.72% | 0.23 | 0.06 | -0.06 | 0.00 | 0.00 |
