Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBWI20250919P00022500 | 22.50 | 0.00 | 0.10 | 0.00 | 0 | 694 | 81.02% | -0.04 | 0.03 | -0.02 | 0.00 | -0.00 |
| BBWI20250919P00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 124.68% | -0.14 | 0.05 | -0.08 | 0.01 | -0.00 |
| BBWI20250919P00023500 | 23.50 | 0.00 | 0.55 | 0.00 | 0 | 1 | 102.16% | -0.13 | 0.06 | -0.06 | 0.01 | -0.00 |
| BBWI20250919P00024000 | 24.00 | 0.00 | 0.35 | 0.00 | 0 | 7 | 79.44% | -0.12 | 0.06 | -0.04 | 0.01 | -0.00 |
| BBWI20250919P00024500 | 24.50 | 0.00 | 0.15 | 0.00 | 0 | 771 | 50.23% | -0.06 | 0.06 | -0.02 | 0.00 | -0.00 |
| BBWI20250919P00025000 | 25.00 | 0.00 | 0.10 | 0.06 | 40 | 963 | 47.05% | -0.09 | 0.09 | -0.02 | 0.01 | -0.00 |
| BBWI20250919P00025500 | 25.50 | 0.10 | 0.15 | 0.00 | 0 | 5,114 | 45.28% | -0.14 | 0.13 | -0.03 | 0.01 | -0.00 |
| BBWI20250919P00026000 | 26.00 | 0.15 | 0.25 | 0.23 | 41 | 467 | 43.24% | -0.21 | 0.18 | -0.03 | 0.01 | -0.00 |
| BBWI20250919P00026500 | 26.50 | 0.30 | 0.40 | 0.30 | 1,778 | 1,844 | 44.23% | -0.32 | 0.21 | -0.04 | 0.01 | -0.00 |
| BBWI20250919P00027000 | 27.00 | 0.50 | 0.60 | 0.58 | 27 | 81 | 44.14% | -0.43 | 0.24 | -0.05 | 0.01 | -0.00 |
| BBWI20250919P00027500 | 27.50 | 0.75 | 0.85 | 0.87 | 21 | 1,995 | 41.95% | -0.55 | 0.25 | -0.05 | 0.01 | -0.00 |
| BBWI20250919P00028000 | 28.00 | 1.05 | 1.15 | 1.15 | 22 | 83 | 42.44% | -0.67 | 0.23 | -0.04 | 0.01 | -0.00 |
| BBWI20250919P00028500 | 28.50 | 1.40 | 1.55 | 0.00 | 0 | 65 | 44.93% | -0.76 | 0.19 | -0.04 | 0.01 | -0.00 |
| BBWI20250919P00029000 | 29.00 | 1.80 | 1.95 | 0.00 | 0 | 310 | 44.01% | -0.84 | 0.15 | -0.03 | 0.01 | -0.00 |
| BBWI20250919P00029500 | 29.50 | 2.30 | 2.40 | 2.37 | 6 | 328 | 44.99% | -0.90 | 0.11 | -0.02 | 0.01 | -0.00 |
| BBWI20250919P00030000 | 30.00 | 2.75 | 2.90 | 0.00 | 0 | 754 | 41.06% | -0.96 | 0.07 | -0.01 | 0.00 | -0.00 |
| BBWI20250919P00030500 | 30.50 | 3.20 | 4.30 | 0.00 | 0 | 17 | 101.88% | -0.77 | 0.08 | -0.08 | 0.01 | -0.00 |
| BBWI20250919P00031000 | 31.00 | 3.70 | 4.20 | 0.00 | 0 | 18 | 79.15% | -0.87 | 0.07 | -0.04 | 0.01 | -0.00 |
| BBWI20250919P00031500 | 31.50 | 4.20 | 4.50 | 4.36 | 5 | 5 | 70.13% | -0.93 | 0.05 | -0.03 | 0.01 | -0.00 |
| BBWI20250919P00032000 | 32.00 | 4.70 | 5.00 | 0.00 | 0 | 47 | 75.84% | -0.93 | 0.05 | -0.03 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBWI20250919C00022500 | 22.50 | 3.10 | 5.80 | 0.00 | 0 | 2 | 150.78% | 0.85 | 0.04 | -0.10 | 0.01 | 0.00 |
| BBWI20250919C00023000 | 23.00 | 3.00 | 6.10 | 0.00 | 0 | 2 | 174.43% | 0.79 | 0.04 | -0.14 | 0.01 | 0.00 |
| BBWI20250919C00023500 | 23.50 | 3.50 | 5.40 | 0.00 | 0 | 7 | 156.84% | 0.78 | 0.05 | -0.13 | 0.01 | 0.00 |
| BBWI20250919C00024000 | 24.00 | 3.20 | 4.90 | 0.00 | 0 | 5 | 143.93% | 0.77 | 0.06 | -0.12 | 0.01 | 0.00 |
| BBWI20250919C00024500 | 24.50 | 2.70 | 2.95 | 0.00 | 0 | 6 | 57.28% | 0.91 | 0.07 | -0.02 | 0.01 | 0.00 |
| BBWI20250919C00025000 | 25.00 | 2.30 | 2.40 | 2.35 | 1 | 148 | 44.68% | 0.92 | 0.09 | -0.02 | 0.01 | 0.00 |
| BBWI20250919C00025500 | 25.50 | 1.80 | 1.90 | 0.00 | 0 | 2 | 43.55% | 0.87 | 0.13 | -0.02 | 0.01 | 0.00 |
| BBWI20250919C00026000 | 26.00 | 1.40 | 1.50 | 1.42 | 22 | 23 | 44.20% | 0.78 | 0.17 | -0.04 | 0.01 | 0.00 |
| BBWI20250919C00026500 | 26.50 | 1.05 | 1.15 | 0.00 | 0 | 1 | 42.38% | 0.69 | 0.22 | -0.04 | 0.01 | 0.00 |
| BBWI20250919C00027000 | 27.00 | 0.75 | 0.80 | 0.71 | 226 | 4 | 41.47% | 0.57 | 0.25 | -0.05 | 0.01 | 0.00 |
| BBWI20250919C00027500 | 27.50 | 0.50 | 0.55 | 0.55 | 12 | 235 | 41.00% | 0.45 | 0.25 | -0.05 | 0.01 | 0.00 |
| BBWI20250919C00028000 | 28.00 | 0.30 | 0.40 | 0.30 | 31 | 2,172 | 41.44% | 0.33 | 0.23 | -0.04 | 0.01 | 0.00 |
| BBWI20250919C00028500 | 28.50 | 0.15 | 0.25 | 0.21 | 14 | 79 | 41.68% | 0.23 | 0.19 | -0.03 | 0.01 | 0.00 |
| BBWI20250919C00029000 | 29.00 | 0.10 | 0.15 | 0.14 | 4 | 85 | 39.86% | 0.14 | 0.14 | -0.02 | 0.01 | 0.00 |
| BBWI20250919C00029500 | 29.50 | 0.05 | 0.10 | 0.09 | 14 | 68 | 43.59% | 0.10 | 0.11 | -0.02 | 0.01 | 0.00 |
| BBWI20250919C00030000 | 30.00 | 0.05 | 0.10 | 0.06 | 124 | 6,673 | 50.18% | 0.09 | 0.08 | -0.02 | 0.01 | 0.00 |
| BBWI20250919C00030500 | 30.50 | 0.00 | 0.20 | 0.16 | 1 | 63 | 60.59% | 0.10 | 0.08 | -0.03 | 0.01 | 0.00 |
| BBWI20250919C00031000 | 31.00 | 0.00 | 0.15 | 0.05 | 20 | 606 | 50.27% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| BBWI20250919C00031500 | 31.50 | 0.00 | 0.20 | 0.05 | 10 | 71 | 72.94% | 0.08 | 0.06 | -0.03 | 0.01 | 0.00 |
| BBWI20250919C00032000 | 32.00 | 0.00 | 0.05 | 0.03 | 4 | 274 | 60.18% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
