Expiration
Calls
for market date September 05, 2025
Puts
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BNC20250919C00002500 | 2.50 | 16.90 | 18.60 | 18.00 | 10 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BNC20250919C00005000 | 5.00 | 13.10 | 15.70 | 15.60 | 3 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BNC20250919C00007500 | 7.50 | 12.30 | 13.70 | 13.00 | 10 | 101 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BNC20250919C00010000 | 10.00 | 9.80 | 10.70 | 10.70 | 30 | 98 | 622.96% | 0.89 | 0.02 | -0.49 | 0.00 | 0.00 |
| BNC20250919C00012500 | 12.50 | 7.30 | 8.50 | 8.10 | 20 | 0 | 545.53% | 0.81 | 0.03 | -0.46 | 0.01 | 0.00 |
| BNC20250919C00015000 | 15.00 | 4.80 | 6.00 | 5.70 | 12 | 79 | 365.90% | 0.81 | 0.06 | -0.43 | 0.01 | 0.00 |
| BNC20250919C00017500 | 17.50 | 1.30 | 3.50 | 2.50 | 13 | 22 | 257.40% | 0.74 | 0.10 | -0.39 | 0.01 | 0.00 |
| BNC20250919C00020000 | 20.00 | 1.00 | 1.50 | 1.25 | 199 | 1,694 | 143.71% | 0.55 | 0.24 | -0.26 | 0.01 | 0.00 |
| BNC20250919C00022500 | 22.50 | 0.20 | 1.45 | 0.90 | 2 | 1 | 202.29% | 0.28 | 0.07 | -0.15 | 0.01 | 0.00 |
| BNC20250919C00025000 | 25.00 | 0.10 | 0.95 | 1.00 | 2 | 0 | 212.34% | 0.18 | 0.04 | -0.10 | 0.01 | 0.00 |
| BNC20250919C00030000 | 30.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 456.87% | 0.33 | 0.02 | -0.26 | 0.01 | 0.00 |
| BNC20250919C00035000 | 35.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 507.02% | 0.31 | 0.02 | -0.27 | 0.01 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BNC20250919P00002500 | 2.50 | 0.00 | 0.15 | 0.00 | 0 | 0 | 495.29% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| BNC20250919P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 254.25% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| BNC20250919P00007500 | 7.50 | 0.00 | 0.05 | 0.05 | 23 | 0 | 162.84% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| BNC20250919P00010000 | 10.00 | 0.00 | 4.90 | 0.20 | 1 | 6 | 477.27% | -0.14 | 0.01 | -0.13 | 0.01 | -0.00 |
| BNC20250919P00012500 | 12.50 | 0.65 | 4.90 | 0.65 | 10 | 13 | 353.28% | -0.20 | 0.02 | -0.12 | 0.01 | -0.00 |
| BNC20250919P00015000 | 15.00 | 2.45 | 2.50 | 2.50 | 649 | 624 | 185.36% | -0.33 | 0.04 | -0.07 | 0.01 | -0.00 |
| BNC20250919P00017500 | 17.50 | 4.40 | 5.40 | 4.50 | 75 | 49 | 278.36% | -0.37 | 0.02 | -0.11 | 0.01 | -0.00 |
| BNC20250919P00020000 | 20.00 | 3.70 | 8.40 | 6.20 | 17 | 169 | 163.11% | -0.56 | 0.03 | -0.04 | 0.01 | -0.01 |
| BNC20250919P00022500 | 22.50 | 6.10 | 10.50 | 0.00 | 0 | 244 | 144.53% | -0.64 | 0.02 | -0.02 | 0.00 | -0.01 |
| BNC20250919P00025000 | 25.00 | 8.10 | 12.90 | 0.00 | 0 | 6 | 434.91% | -0.41 | 0.02 | -0.17 | 0.01 | -0.01 |
| BNC20250919P00030000 | 30.00 | 13.10 | 17.80 | 0.00 | 0 | 17 | 482.07% | -0.43 | 0.01 | -0.18 | 0.01 | -0.01 |
| BNC20250919P00035000 | 35.00 | 18.10 | 22.80 | 0.00 | 0 | 0 | 527.07% | -0.44 | 0.01 | -0.20 | 0.01 | -0.01 |
