Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBAI20250919C00000500 | 0.50 | 3.90 | 5.30 | 4.63 | 3 | 56 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BBAI20250919C00001000 | 1.00 | 4.00 | 4.10 | 4.14 | 2 | 16 | 595.58% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| BBAI20250919C00001500 | 1.50 | 3.50 | 3.60 | 3.59 | 4 | 54 | 449.98% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| BBAI20250919C00002000 | 2.00 | 3.00 | 3.10 | 0.00 | 0 | 436 | 349.21% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| BBAI20250919C00002500 | 2.50 | 2.55 | 2.60 | 2.75 | 13 | 913 | 271.75% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| BBAI20250919C00003000 | 3.00 | 2.05 | 2.10 | 2.08 | 46 | 1,700 | 285.74% | 0.94 | 0.06 | -0.02 | 0.00 | 0.00 |
| BBAI20250919C00003500 | 3.50 | 1.30 | 1.60 | 1.65 | 43 | 2,043 | 154.09% | 0.97 | 0.07 | -0.00 | 0.00 | 0.00 |
| BBAI20250919C00004000 | 4.00 | 1.05 | 1.15 | 1.11 | 434 | 5,147 | 105.88% | 0.96 | 0.12 | -0.00 | 0.00 | 0.00 |
| BBAI20250919C00004500 | 4.50 | 0.60 | 0.65 | 0.65 | 1,286 | 3,443 | 97.17% | 0.83 | 0.36 | -0.01 | 0.00 | 0.00 |
| BBAI20250919C00005000 | 5.00 | 0.30 | 0.35 | 0.30 | 7,338 | 17,771 | 100.18% | 0.58 | 0.55 | -0.02 | 0.00 | 0.00 |
| BBAI20250919C00005500 | 5.50 | 0.10 | 0.15 | 0.13 | 10,140 | 8,442 | 96.22% | 0.31 | 0.52 | -0.02 | 0.00 | 0.00 |
| BBAI20250919C00006000 | 6.00 | 0.05 | 0.10 | 0.08 | 4,982 | 13,083 | 118.55% | 0.18 | 0.31 | -0.02 | 0.00 | 0.00 |
| BBAI20250919C00006500 | 6.50 | 0.00 | 0.05 | 0.05 | 437 | 2,408 | 113.94% | 0.08 | 0.17 | -0.01 | 0.00 | 0.00 |
| BBAI20250919C00007000 | 7.00 | 0.00 | 0.05 | 0.04 | 612 | 16,557 | 141.08% | 0.06 | 0.12 | -0.01 | 0.00 | 0.00 |
| BBAI20250919C00007500 | 7.50 | 0.00 | 0.05 | 0.03 | 2 | 565 | 163.96% | 0.06 | 0.10 | -0.01 | 0.00 | 0.00 |
| BBAI20250919C00008000 | 8.00 | 0.00 | 0.05 | 0.05 | 47 | 20,138 | 184.69% | 0.05 | 0.08 | -0.01 | 0.00 | 0.00 |
| BBAI20250919C00008500 | 8.50 | 0.00 | 0.05 | 0.00 | 0 | 749 | 203.65% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| BBAI20250919C00009000 | 9.00 | 0.00 | 0.05 | 0.03 | 33 | 14,306 | 221.13% | 0.05 | 0.06 | -0.01 | 0.00 | 0.00 |
| BBAI20250919C00009500 | 9.50 | 0.00 | 0.05 | 0.88 | 1 | 12 | 237.35% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| BBAI20250919C00010000 | 10.00 | 0.00 | 0.05 | 0.03 | 7 | 14,067 | 252.50% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBAI20250919P00000500 | 0.50 | 0.00 | 0.05 | 0.01 | 14 | 9 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BBAI20250919P00001000 | 1.00 | 0.00 | 0.05 | 0.01 | 2 | 60 | 643.66% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| BBAI20250919P00001500 | 1.50 | 0.00 | 0.05 | 0.00 | 0 | 2,541 | 487.64% | -0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| BBAI20250919P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 699 | 380.09% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| BBAI20250919P00002500 | 2.50 | 0.00 | 0.05 | 0.00 | 0 | 3,170 | 297.53% | -0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| BBAI20250919P00003000 | 3.00 | 0.00 | 0.05 | 0.02 | 5 | 1,902 | 229.92% | -0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| BBAI20250919P00003500 | 3.50 | 0.00 | 0.05 | 0.00 | 0 | 2,613 | 171.93% | -0.05 | 0.08 | -0.01 | 0.00 | -0.00 |
| BBAI20250919P00004000 | 4.00 | 0.00 | 0.05 | 0.03 | 72 | 3,042 | 120.18% | -0.06 | 0.15 | -0.01 | 0.00 | -0.00 |
| BBAI20250919P00004500 | 4.50 | 0.05 | 0.10 | 0.05 | 397 | 12,754 | 103.53% | -0.18 | 0.36 | -0.01 | 0.00 | -0.00 |
| BBAI20250919P00005000 | 5.00 | 0.20 | 0.25 | 0.20 | 1,859 | 9,043 | 95.41% | -0.42 | 0.58 | -0.02 | 0.00 | -0.00 |
| BBAI20250919P00005500 | 5.50 | 0.50 | 0.60 | 0.55 | 1,282 | 12,775 | 95.03% | -0.69 | 0.52 | -0.02 | 0.00 | -0.00 |
| BBAI20250919P00006000 | 6.00 | 0.95 | 1.00 | 0.95 | 116 | 7,530 | 95.41% | -0.88 | 0.30 | -0.01 | 0.00 | -0.00 |
| BBAI20250919P00006500 | 6.50 | 1.40 | 1.50 | 1.45 | 80 | 231 | 120.81% | -0.91 | 0.19 | -0.01 | 0.00 | -0.00 |
| BBAI20250919P00007000 | 7.00 | 1.90 | 2.00 | 1.95 | 25 | 5,461 | 153.98% | -0.92 | 0.14 | -0.01 | 0.00 | -0.00 |
| BBAI20250919P00007500 | 7.50 | 2.40 | 2.50 | 0.00 | 0 | 53 | 178.31% | -0.92 | 0.11 | -0.01 | 0.00 | -0.00 |
| BBAI20250919P00008000 | 8.00 | 2.90 | 3.00 | 2.90 | 28 | 8,281 | 200.34% | -0.93 | 0.09 | -0.01 | 0.00 | -0.00 |
| BBAI20250919P00008500 | 8.50 | 3.40 | 3.50 | 3.42 | 8 | 1 | 265.40% | -0.88 | 0.10 | -0.02 | 0.00 | -0.00 |
| BBAI20250919P00009000 | 9.00 | 3.90 | 4.00 | 3.87 | 4 | 182 | 285.91% | -0.89 | 0.09 | -0.03 | 0.00 | -0.00 |
| BBAI20250919P00009500 | 9.50 | 4.40 | 4.50 | 0.00 | 0 | 0 | 304.88% | -0.90 | 0.08 | -0.03 | 0.00 | -0.00 |
| BBAI20250919P00010000 | 10.00 | 4.90 | 5.00 | 0.00 | 0 | 151 | 322.54% | -0.90 | 0.08 | -0.03 | 0.00 | -0.00 |
