Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBBY20250912P00005500 | 5.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 801.79% | -0.09 | 0.03 | -0.23 | 0.00 | -0.00 |
| BBBY20250912P00006000 | 6.00 | 0.00 | 0.65 | 0.00 | 0 | 1 | 751.76% | -0.10 | 0.03 | -0.25 | 0.00 | -0.00 |
| BBBY20250912P00006500 | 6.50 | 0.00 | 0.05 | 0.00 | 0 | 16 | 337.63% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| BBBY20250912P00007000 | 7.00 | 0.00 | 0.45 | 0.00 | 0 | 152 | 414.23% | -0.08 | 0.04 | -0.10 | 0.00 | -0.00 |
| BBBY20250912P00007500 | 7.50 | 0.00 | 0.05 | 0.00 | 0 | 33 | 246.29% | -0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| BBBY20250912P00008000 | 8.00 | 0.00 | 0.45 | 0.00 | 0 | 81 | 301.92% | -0.10 | 0.08 | -0.09 | 0.00 | -0.00 |
| BBBY20250912P00008500 | 8.50 | 0.00 | 0.05 | 0.03 | 3 | 367 | 164.76% | -0.05 | 0.08 | -0.02 | 0.00 | 0.00 |
| BBBY20250912P00009000 | 9.00 | 0.00 | 0.05 | 0.10 | 1 | 142 | 125.59% | -0.06 | 0.12 | -0.02 | 0.00 | 0.00 |
| BBBY20250912P00009500 | 9.50 | 0.00 | 0.10 | 0.02 | 16 | 78 | 105.01% | -0.12 | 0.25 | -0.04 | 0.00 | -0.00 |
| BBBY20250912P00010000 | 10.00 | 0.15 | 0.25 | 0.00 | 0 | 118 | 117.12% | -0.32 | 0.40 | -0.09 | 0.00 | -0.00 |
| BBBY20250912P00010500 | 10.50 | 0.00 | 0.50 | 0.30 | 93 | 65 | 50.81% | -0.61 | 0.98 | -0.04 | 0.00 | -0.00 |
| BBBY20250912P00011000 | 11.00 | 0.75 | 0.85 | 0.65 | 12 | 171 | 112.55% | -0.74 | 0.37 | -0.07 | 0.00 | -0.00 |
| BBBY20250912P00011500 | 11.50 | 1.15 | 1.30 | 0.90 | 5 | 5 | 125.77% | -0.85 | 0.24 | -0.05 | 0.00 | -0.00 |
| BBBY20250912P00012000 | 12.00 | 1.60 | 1.75 | 1.20 | 1 | 6 | 127.57% | -0.93 | 0.14 | -0.03 | 0.00 | -0.00 |
| BBBY20250912P00012500 | 12.50 | 2.10 | 2.25 | 0.00 | 0 | 0 | 169.88% | -0.92 | 0.11 | -0.04 | 0.00 | -0.00 |
| BBBY20250912P00013000 | 13.00 | 2.55 | 2.75 | 2.23 | 23 | 23 | 165.89% | -0.96 | 0.07 | -0.02 | 0.00 | -0.00 |
| BBBY20250912P00013500 | 13.50 | 3.00 | 4.50 | 0.00 | 0 | 3 | 243.69% | -0.91 | 0.08 | -0.06 | 0.00 | -0.00 |
| BBBY20250912P00014000 | 14.00 | 3.50 | 4.40 | 0.00 | 0 | 4 | 305.90% | -0.88 | 0.08 | -0.10 | 0.00 | -0.00 |
| BBBY20250912P00014500 | 14.50 | 4.00 | 6.00 | 0.00 | 0 | 1 | 291.19% | -0.92 | 0.06 | -0.06 | 0.00 | -0.00 |
| BBBY20250912P00015000 | 15.00 | 4.50 | 6.50 | 0.00 | 0 | 3 | 313.03% | -0.93 | 0.06 | -0.06 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBBY20250912C00005500 | 5.50 | 3.30 | 6.90 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| BBBY20250912C00006000 | 6.00 | 4.30 | 4.50 | 4.50 | 1 | 3 | 374.60% | 0.98 | 0.02 | -0.02 | 0.00 | 0.00 |
| BBBY20250912C00006500 | 6.50 | 3.80 | 4.00 | 4.00 | 7 | 1 | 325.61% | 0.98 | 0.02 | -0.02 | 0.00 | 0.00 |
| BBBY20250912C00007000 | 7.00 | 3.20 | 3.50 | 3.50 | 3 | 0 | 279.93% | 0.98 | 0.03 | -0.02 | 0.00 | 0.00 |
| BBBY20250912C00007500 | 7.50 | 2.80 | 2.95 | 3.00 | 1 | 8 | 254.72% | 0.96 | 0.04 | -0.03 | 0.00 | 0.00 |
| BBBY20250912C00008000 | 8.00 | 2.30 | 2.40 | 2.45 | 120 | 508 | 257.13% | 0.93 | 0.07 | -0.06 | 0.00 | 0.00 |
| BBBY20250912C00008500 | 8.50 | 1.80 | 1.90 | 1.90 | 1 | 42 | 209.59% | 0.91 | 0.10 | -0.05 | 0.00 | 0.00 |
| BBBY20250912C00009000 | 9.00 | 1.10 | 1.40 | 1.61 | 37 | 384 | 119.08% | 0.95 | 0.11 | -0.02 | 0.00 | 0.00 |
| BBBY20250912C00009500 | 9.50 | 0.10 | 0.95 | 1.12 | 11 | 275 | 116.68% | 0.85 | 0.25 | -0.05 | 0.00 | 0.00 |
| BBBY20250912C00010000 | 10.00 | 0.50 | 0.60 | 0.55 | 60 | 822 | 109.64% | 0.69 | 0.42 | -0.08 | 0.00 | 0.00 |
| BBBY20250912C00010500 | 10.50 | 0.00 | 0.35 | 0.27 | 90 | 1,249 | 114.73% | 0.46 | 0.45 | -0.10 | 0.00 | 0.00 |
| BBBY20250912C00011000 | 11.00 | 0.10 | 0.20 | 0.20 | 474 | 1,710 | 120.30% | 0.28 | 0.36 | -0.08 | 0.00 | 0.00 |
| BBBY20250912C00011500 | 11.50 | 0.05 | 0.10 | 0.08 | 117 | 341 | 128.59% | 0.15 | 0.24 | -0.05 | 0.00 | 0.00 |
| BBBY20250912C00012000 | 12.00 | 0.00 | 0.10 | 0.05 | 127 | 515 | 123.22% | 0.06 | 0.13 | -0.02 | 0.00 | 0.00 |
| BBBY20250912C00012500 | 12.50 | 0.00 | 0.05 | 0.05 | 56 | 625 | 150.10% | 0.05 | 0.09 | -0.02 | 0.00 | 0.00 |
| BBBY20250912C00013000 | 13.00 | 0.00 | 0.05 | 0.01 | 2 | 170 | 174.42% | 0.05 | 0.07 | -0.02 | 0.00 | 0.00 |
| BBBY20250912C00013500 | 13.50 | 0.00 | 0.80 | 0.00 | 0 | 24 | 372.69% | 0.21 | 0.10 | -0.20 | 0.00 | 0.00 |
| BBBY20250912C00014000 | 14.00 | 0.00 | 0.95 | 0.00 | 0 | 38 | 436.33% | 0.23 | 0.09 | -0.25 | 0.00 | 0.00 |
| BBBY20250912C00014500 | 14.50 | 0.00 | 0.70 | 0.00 | 0 | 3 | 406.38% | 0.17 | 0.08 | -0.18 | 0.00 | 0.00 |
| BBBY20250912C00015000 | 15.00 | 0.00 | 0.25 | 0.00 | 0 | 8 | 357.42% | 0.11 | 0.07 | -0.10 | 0.00 | 0.00 |
