Utløpsdato
Calls
for markedsdato September 10, 2025
Puts
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBY20250912C00067000 | 67.00 | 9.50 | 11.65 | 0.00 | 0 | 21 | 160.38% | 0.88 | 0.02 | -0.42 | 0.01 | 0.00 |
| BBY20250912C00068000 | 68.00 | 8.55 | 10.65 | 0.00 | 0 | 1 | 150.92% | 0.86 | 0.03 | -0.44 | 0.01 | 0.00 |
| BBY20250912C00069000 | 69.00 | 7.40 | 8.45 | 7.20 | 30 | 1 | 104.70% | 0.91 | 0.03 | -0.20 | 0.01 | 0.00 |
| BBY20250912C00070000 | 70.00 | 6.60 | 8.15 | 0.00 | 0 | 23 | 93.49% | 0.90 | 0.03 | -0.20 | 0.01 | 0.00 |
| BBY20250912C00071000 | 71.00 | 5.15 | 7.00 | 5.53 | 1 | 18 | 74.61% | 0.91 | 0.04 | -0.14 | 0.01 | 0.00 |
| BBY20250912C00072000 | 72.00 | 4.65 | 4.95 | 4.45 | 8 | 128 | 48.97% | 0.95 | 0.04 | -0.05 | 0.01 | 0.00 |
| BBY20250912C00073000 | 73.00 | 3.05 | 4.95 | 3.64 | 14 | 46 | 56.96% | 0.86 | 0.07 | -0.16 | 0.01 | 0.00 |
| BBY20250912C00074000 | 74.00 | 2.81 | 3.45 | 0.00 | 0 | 97 | 50.31% | 0.81 | 0.09 | -0.19 | 0.02 | 0.00 |
| BBY20250912C00075000 | 75.00 | 1.91 | 2.57 | 2.17 | 13 | 93 | 48.85% | 0.70 | 0.12 | -0.26 | 0.02 | 0.00 |
| BBY20250912C00076000 | 76.00 | 1.31 | 1.49 | 1.50 | 42 | 89 | 45.08% | 0.58 | 0.15 | -0.29 | 0.02 | 0.00 |
| BBY20250912C00077000 | 77.00 | 0.77 | 0.96 | 0.77 | 93 | 265 | 41.92% | 0.42 | 0.16 | -0.26 | 0.02 | 0.00 |
| BBY20250912C00078000 | 78.00 | 0.39 | 0.58 | 0.51 | 12 | 347 | 44.89% | 0.28 | 0.13 | -0.23 | 0.02 | 0.00 |
| BBY20250912C00079000 | 79.00 | 0.23 | 0.39 | 0.29 | 3,442 | 119 | 45.30% | 0.17 | 0.10 | -0.16 | 0.01 | 0.00 |
| BBY20250912C00080000 | 80.00 | 0.09 | 0.16 | 0.07 | 197 | 483 | 44.54% | 0.09 | 0.06 | -0.08 | 0.01 | 0.00 |
| BBY20250912C00081000 | 81.00 | 0.04 | 0.09 | 0.05 | 1 | 121 | 47.77% | 0.05 | 0.04 | -0.05 | 0.01 | 0.00 |
| BBY20250912C00082000 | 82.00 | 0.00 | 0.47 | 0.02 | 70 | 109 | 77.79% | 0.12 | 0.04 | -0.19 | 0.01 | 0.00 |
| BBY20250912C00083000 | 83.00 | 0.00 | 0.29 | 0.00 | 0 | 132 | 77.54% | 0.08 | 0.03 | -0.13 | 0.01 | 0.00 |
| BBY20250912C00084000 | 84.00 | 0.00 | 1.29 | 0.00 | 0 | 33 | 121.77% | 0.16 | 0.04 | -0.39 | 0.01 | 0.00 |
| BBY20250912C00085000 | 85.00 | 0.00 | 0.01 | 0.00 | 0 | 122 | 55.15% | 0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| BBY20250912C00086000 | 86.00 | 0.00 | 0.53 | 0.00 | 0 | 8 | 146.83% | 0.16 | 0.03 | -0.46 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBY20250912P00067000 | 67.00 | 0.02 | 0.25 | 0.02 | 11 | 271 | 86.77% | -0.02 | 0.01 | -0.03 | 0.00 | -0.00 |
| BBY20250912P00068000 | 68.00 | 0.00 | 0.65 | 0.03 | 4 | 51 | 117.23% | -0.08 | 0.02 | -0.21 | 0.01 | -0.00 |
| BBY20250912P00069000 | 69.00 | 0.01 | 0.20 | 0.06 | 12 | 239 | 85.27% | -0.05 | 0.02 | -0.09 | 0.01 | -0.00 |
| BBY20250912P00070000 | 70.00 | 0.03 | 0.05 | 0.03 | 9 | 109 | 62.79% | -0.03 | 0.02 | -0.04 | 0.00 | -0.00 |
| BBY20250912P00071000 | 71.00 | 0.00 | 0.16 | 0.00 | 0 | 80 | 54.22% | -0.03 | 0.02 | -0.04 | 0.00 | -0.00 |
| BBY20250912P00072000 | 72.00 | 0.00 | 0.09 | 0.12 | 10 | 90 | 47.72% | -0.05 | 0.03 | -0.04 | 0.01 | -0.00 |
| BBY20250912P00073000 | 73.00 | 0.09 | 0.15 | 0.15 | 17 | 85 | 49.33% | -0.10 | 0.06 | -0.11 | 0.01 | -0.00 |
| BBY20250912P00074000 | 74.00 | 0.17 | 0.26 | 0.21 | 16 | 126 | 46.86% | -0.17 | 0.10 | -0.17 | 0.01 | -0.00 |
| BBY20250912P00075000 | 75.00 | 0.30 | 0.48 | 0.40 | 38 | 628 | 45.95% | -0.28 | 0.13 | -0.24 | 0.02 | -0.00 |
| BBY20250912P00076000 | 76.00 | 0.63 | 0.83 | 0.72 | 36 | 145 | 46.12% | -0.43 | 0.15 | -0.30 | 0.02 | -0.00 |
| BBY20250912P00077000 | 77.00 | 1.00 | 1.21 | 1.35 | 38 | 109 | 46.31% | -0.58 | 0.15 | -0.30 | 0.02 | -0.00 |
| BBY20250912P00078000 | 78.00 | 1.35 | 2.09 | 1.99 | 12 | 35 | 45.50% | -0.72 | 0.13 | -0.24 | 0.02 | -0.00 |
| BBY20250912P00079000 | 79.00 | 2.38 | 2.69 | 2.79 | 17 | 58 | 47.04% | -0.82 | 0.10 | -0.17 | 0.01 | -0.00 |
| BBY20250912P00080000 | 80.00 | 3.35 | 4.30 | 3.51 | 9 | 3 | 48.98% | -0.89 | 0.07 | -0.11 | 0.01 | -0.00 |
| BBY20250912P00081000 | 81.00 | 4.15 | 4.90 | 0.00 | 0 | 0 | 52.40% | -0.93 | 0.05 | -0.08 | 0.01 | -0.00 |
| BBY20250912P00082000 | 82.00 | 5.20 | 7.15 | 0.00 | 0 | 1 | 96.65% | -0.83 | 0.05 | -0.34 | 0.01 | -0.00 |
| BBY20250912P00083000 | 83.00 | 5.85 | 8.15 | 0.00 | 0 | 0 | 110.05% | -0.83 | 0.04 | -0.37 | 0.01 | -0.00 |
| BBY20250912P00084000 | 84.00 | 7.15 | 9.30 | 0.00 | 0 | 0 | 139.43% | -0.80 | 0.03 | -0.54 | 0.02 | -0.00 |
| BBY20250912P00085000 | 85.00 | 8.15 | 10.30 | 0.00 | 0 | 10 | 135.58% | -0.84 | 0.03 | -0.44 | 0.01 | -0.00 |
| BBY20250912P00086000 | 86.00 | 9.15 | 11.30 | 0.00 | 0 | 0 | 158.37% | -0.83 | 0.03 | -0.55 | 0.01 | -0.00 |
