Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBY20250912P00067000 | 67.00 | 0.00 | 0.20 | 0.04 | 33 | 249 | 67.73% | -0.01 | 0.01 | -0.02 | 0.00 | -0.00 |
| BBY20250912P00068000 | 68.00 | 0.00 | 0.13 | 0.04 | 2 | 50 | 63.19% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| BBY20250912P00069000 | 69.00 | 0.01 | 0.30 | 0.05 | 1 | 239 | 63.20% | -0.03 | 0.02 | -0.04 | 0.00 | -0.00 |
| BBY20250912P00070000 | 70.00 | 0.00 | 0.04 | 0.00 | 0 | 109 | 50.04% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| BBY20250912P00071000 | 71.00 | 0.00 | 0.13 | 0.03 | 24 | 63 | 48.88% | -0.04 | 0.02 | -0.04 | 0.01 | -0.00 |
| BBY20250912P00072000 | 72.00 | 0.00 | 0.09 | 0.08 | 2 | 89 | 46.46% | -0.06 | 0.04 | -0.05 | 0.01 | -0.00 |
| BBY20250912P00073000 | 73.00 | 0.00 | 0.17 | 0.14 | 3 | 83 | 44.22% | -0.10 | 0.06 | -0.08 | 0.01 | -0.00 |
| BBY20250912P00074000 | 74.00 | 0.17 | 0.22 | 0.23 | 17 | 112 | 41.87% | -0.16 | 0.08 | -0.12 | 0.02 | -0.00 |
| BBY20250912P00075000 | 75.00 | 0.33 | 0.38 | 0.45 | 534 | 117 | 40.51% | -0.25 | 0.11 | -0.16 | 0.02 | -0.00 |
| BBY20250912P00076000 | 76.00 | 0.56 | 0.64 | 0.72 | 20 | 132 | 38.66% | -0.37 | 0.14 | -0.18 | 0.03 | -0.00 |
| BBY20250912P00077000 | 77.00 | 0.93 | 1.24 | 1.09 | 35 | 97 | 37.79% | -0.52 | 0.15 | -0.19 | 0.03 | -0.00 |
| BBY20250912P00078000 | 78.00 | 1.48 | 1.78 | 1.51 | 8 | 31 | 36.73% | -0.67 | 0.14 | -0.17 | 0.03 | -0.00 |
| BBY20250912P00079000 | 79.00 | 2.14 | 2.37 | 2.46 | 83 | 16 | 36.33% | -0.79 | 0.11 | -0.12 | 0.02 | -0.00 |
| BBY20250912P00080000 | 80.00 | 2.61 | 3.20 | 3.13 | 2 | 2 | 42.85% | -0.84 | 0.08 | -0.12 | 0.02 | -0.00 |
| BBY20250912P00081000 | 81.00 | 3.75 | 5.80 | 0.00 | 0 | 0 | 55.30% | -0.85 | 0.06 | -0.15 | 0.02 | -0.00 |
| BBY20250912P00082000 | 82.00 | 4.70 | 6.70 | 0.00 | 0 | 1 | 88.22% | -0.78 | 0.05 | -0.31 | 0.02 | -0.00 |
| BBY20250912P00083000 | 83.00 | 5.35 | 7.75 | 0.00 | 0 | 0 | 98.78% | -0.79 | 0.04 | -0.33 | 0.02 | -0.00 |
| BBY20250912P00084000 | 84.00 | 6.70 | 7.70 | 0.00 | 0 | 0 | 73.28% | -0.90 | 0.03 | -0.13 | 0.01 | -0.00 |
| BBY20250912P00085000 | 85.00 | 7.70 | 9.40 | 8.15 | 20 | 0 | 65.13% | -0.95 | 0.02 | -0.06 | 0.01 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBY20250912C00067000 | 67.00 | 9.50 | 10.65 | 9.86 | 2 | 21 | 73.32% | 0.98 | 0.01 | -0.03 | 0.00 | 0.01 |
| BBY20250912C00068000 | 68.00 | 7.15 | 10.70 | 0.00 | 0 | 1 | 104.44% | 0.91 | 0.02 | -0.18 | 0.01 | 0.01 |
| BBY20250912C00069000 | 69.00 | 7.95 | 8.45 | 0.00 | 0 | 1 | 88.50% | 0.91 | 0.03 | -0.14 | 0.01 | 0.01 |
| BBY20250912C00070000 | 70.00 | 7.00 | 8.35 | 7.15 | 2 | 25 | 87.37% | 0.89 | 0.03 | -0.18 | 0.01 | 0.01 |
| BBY20250912C00071000 | 71.00 | 6.05 | 6.70 | 6.10 | 1 | 18 | 52.50% | 0.95 | 0.03 | -0.05 | 0.01 | 0.01 |
| BBY20250912C00072000 | 72.00 | 5.05 | 5.60 | 4.89 | 1 | 128 | 61.00% | 0.88 | 0.05 | -0.13 | 0.01 | 0.01 |
| BBY20250912C00073000 | 73.00 | 4.10 | 4.40 | 0.00 | 0 | 46 | 48.99% | 0.88 | 0.06 | -0.11 | 0.01 | 0.01 |
| BBY20250912C00074000 | 74.00 | 3.25 | 3.40 | 3.15 | 6 | 97 | 44.03% | 0.83 | 0.08 | -0.13 | 0.02 | 0.01 |
| BBY20250912C00075000 | 75.00 | 1.76 | 2.56 | 2.54 | 7 | 99 | 41.28% | 0.75 | 0.11 | -0.16 | 0.02 | 0.00 |
| BBY20250912C00076000 | 76.00 | 1.67 | 1.82 | 1.56 | 9 | 87 | 39.30% | 0.63 | 0.14 | -0.19 | 0.03 | 0.00 |
| BBY20250912C00077000 | 77.00 | 1.00 | 1.21 | 0.91 | 89 | 217 | 38.37% | 0.48 | 0.15 | -0.19 | 0.03 | 0.00 |
| BBY20250912C00078000 | 78.00 | 0.47 | 0.72 | 0.68 | 81 | 324 | 37.04% | 0.34 | 0.14 | -0.17 | 0.03 | 0.00 |
| BBY20250912C00079000 | 79.00 | 0.34 | 0.40 | 0.31 | 55 | 100 | 37.32% | 0.21 | 0.11 | -0.13 | 0.02 | 0.00 |
| BBY20250912C00080000 | 80.00 | 0.12 | 0.22 | 0.17 | 556 | 298 | 37.39% | 0.12 | 0.08 | -0.08 | 0.01 | 0.00 |
| BBY20250912C00081000 | 81.00 | 0.07 | 0.10 | 0.09 | 70 | 66 | 38.55% | 0.07 | 0.05 | -0.05 | 0.01 | 0.00 |
| BBY20250912C00082000 | 82.00 | 0.02 | 0.06 | 0.05 | 3 | 108 | 40.46% | 0.04 | 0.03 | -0.03 | 0.01 | 0.00 |
| BBY20250912C00083000 | 83.00 | 0.01 | 0.23 | 0.03 | 67 | 65 | 40.77% | 0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| BBY20250912C00084000 | 84.00 | 0.00 | 1.08 | 0.00 | 0 | 33 | 81.99% | 0.13 | 0.04 | -0.18 | 0.01 | 0.00 |
| BBY20250912C00085000 | 85.00 | 0.00 | 0.18 | 0.00 | 0 | 122 | 60.82% | 0.04 | 0.02 | -0.04 | 0.01 | 0.00 |
| BBY20250912C00086000 | 86.00 | 0.00 | 0.73 | 0.00 | 0 | 8 | 90.55% | 0.09 | 0.03 | -0.16 | 0.01 | 0.00 |
| BBY20250912C00089000 | 89.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 126.02% | 0.11 | 0.02 | -0.25 | 0.01 | 0.00 |
