Udløb
Calls
for markedsdato September 08, 2025
Puts
for markedsdato September 08, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBY20250912C00068000 | 68.00 | 9.60 | 9.80 | 9.50 | 12 | 13 | 86.93% | 0.94 | 0.02 | -0.10 | 0.01 | 0.01 |
| BBY20250912C00069000 | 69.00 | 8.55 | 10.80 | 0.00 | 0 | 1 | 92.73% | 0.90 | 0.02 | -0.15 | 0.01 | 0.01 |
| BBY20250912C00070000 | 70.00 | 7.15 | 8.40 | 6.74 | 1 | 25 | 63.59% | 0.95 | 0.02 | -0.06 | 0.01 | 0.01 |
| BBY20250912C00071000 | 71.00 | 6.50 | 7.60 | 0.00 | 0 | 18 | 61.58% | 0.93 | 0.03 | -0.08 | 0.01 | 0.01 |
| BBY20250912C00072000 | 72.00 | 5.70 | 5.85 | 4.70 | 2 | 128 | 47.15% | 0.95 | 0.03 | -0.05 | 0.01 | 0.01 |
| BBY20250912C00073000 | 73.00 | 4.70 | 5.05 | 4.02 | 2 | 47 | 42.79% | 0.93 | 0.04 | -0.05 | 0.01 | 0.01 |
| BBY20250912C00074000 | 74.00 | 3.80 | 3.95 | 4.13 | 3 | 98 | 41.00% | 0.89 | 0.06 | -0.08 | 0.02 | 0.01 |
| BBY20250912C00075000 | 75.00 | 2.97 | 3.10 | 3.25 | 11 | 103 | 39.49% | 0.82 | 0.08 | -0.10 | 0.02 | 0.01 |
| BBY20250912C00076000 | 76.00 | 2.11 | 2.41 | 2.43 | 12 | 85 | 38.03% | 0.74 | 0.10 | -0.13 | 0.03 | 0.01 |
| BBY20250912C00077000 | 77.00 | 1.50 | 1.60 | 1.55 | 56 | 190 | 36.84% | 0.62 | 0.13 | -0.15 | 0.03 | 0.01 |
| BBY20250912C00078000 | 78.00 | 0.93 | 1.05 | 1.03 | 60 | 300 | 36.09% | 0.49 | 0.13 | -0.16 | 0.03 | 0.00 |
| BBY20250912C00079000 | 79.00 | 0.59 | 0.64 | 0.63 | 54 | 83 | 35.49% | 0.36 | 0.13 | -0.14 | 0.03 | 0.00 |
| BBY20250912C00080000 | 80.00 | 0.32 | 0.38 | 0.35 | 375 | 109 | 35.15% | 0.24 | 0.11 | -0.11 | 0.03 | 0.00 |
| BBY20250912C00081000 | 81.00 | 0.17 | 0.22 | 0.22 | 53 | 17 | 39.18% | 0.18 | 0.08 | -0.10 | 0.02 | 0.00 |
| BBY20250912C00082000 | 82.00 | 0.08 | 0.13 | 0.09 | 1 | 107 | 35.56% | 0.09 | 0.05 | -0.05 | 0.01 | 0.00 |
| BBY20250912C00083000 | 83.00 | 0.00 | 0.14 | 0.07 | 37 | 28 | 36.86% | 0.05 | 0.04 | -0.03 | 0.01 | 0.00 |
| BBY20250912C00084000 | 84.00 | 0.00 | 0.30 | 0.01 | 18 | 15 | 65.05% | 0.14 | 0.04 | -0.15 | 0.02 | 0.00 |
| BBY20250912C00085000 | 85.00 | 0.00 | 0.18 | 0.00 | 0 | 122 | 50.58% | 0.05 | 0.03 | -0.05 | 0.01 | 0.00 |
| BBY20250912C00086000 | 86.00 | 0.00 | 0.35 | 0.00 | 0 | 8 | 64.37% | 0.08 | 0.03 | -0.09 | 0.01 | 0.00 |
| BBY20250912C00087000 | 87.00 | 0.00 | 0.30 | 0.38 | 1 | 0 | 66.80% | 0.06 | 0.02 | -0.07 | 0.01 | 0.00 |
| BBY20250912C00089000 | 89.00 | 0.00 | 0.61 | 0.00 | 0 | 0 | 82.25% | 0.07 | 0.02 | -0.10 | 0.01 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBY20250912P00068000 | 68.00 | 0.01 | 0.04 | 0.04 | 18 | 48 | 59.95% | -0.01 | 0.01 | -0.02 | 0.00 | -0.00 |
| BBY20250912P00069000 | 69.00 | 0.01 | 0.20 | 0.02 | 18 | 221 | 69.21% | -0.05 | 0.02 | -0.06 | 0.01 | -0.00 |
| BBY20250912P00070000 | 70.00 | 0.00 | 0.22 | 0.07 | 54 | 77 | 64.23% | -0.05 | 0.02 | -0.06 | 0.01 | -0.00 |
| BBY20250912P00071000 | 71.00 | 0.05 | 0.11 | 0.05 | 2 | 63 | 52.04% | -0.04 | 0.02 | -0.04 | 0.01 | -0.00 |
| BBY20250912P00072000 | 72.00 | 0.06 | 0.10 | 0.09 | 5 | 89 | 46.18% | -0.05 | 0.03 | -0.04 | 0.01 | -0.00 |
| BBY20250912P00073000 | 73.00 | 0.10 | 0.14 | 0.12 | 14 | 73 | 38.49% | -0.05 | 0.03 | -0.04 | 0.01 | -0.00 |
| BBY20250912P00074000 | 74.00 | 0.18 | 0.23 | 0.20 | 36 | 100 | 41.79% | -0.12 | 0.06 | -0.08 | 0.02 | -0.00 |
| BBY20250912P00075000 | 75.00 | 0.31 | 0.36 | 0.34 | 74 | 64 | 39.34% | -0.18 | 0.08 | -0.10 | 0.02 | -0.00 |
| BBY20250912P00076000 | 76.00 | 0.52 | 0.58 | 0.52 | 67 | 97 | 38.14% | -0.27 | 0.10 | -0.13 | 0.03 | -0.00 |
| BBY20250912P00077000 | 77.00 | 0.83 | 0.92 | 0.79 | 69 | 44 | 37.09% | -0.38 | 0.13 | -0.15 | 0.03 | -0.00 |
| BBY20250912P00078000 | 78.00 | 1.28 | 1.38 | 1.35 | 13 | 19 | 35.40% | -0.51 | 0.14 | -0.15 | 0.03 | -0.00 |
| BBY20250912P00079000 | 79.00 | 1.82 | 2.34 | 1.94 | 16 | 2 | 35.54% | -0.64 | 0.13 | -0.14 | 0.03 | -0.00 |
| BBY20250912P00080000 | 80.00 | 2.42 | 2.80 | 0.00 | 0 | 2 | 34.52% | -0.77 | 0.11 | -0.11 | 0.03 | -0.01 |
| BBY20250912P00081000 | 81.00 | 3.40 | 3.60 | 0.00 | 0 | 0 | 35.00% | -0.86 | 0.08 | -0.08 | 0.02 | -0.01 |
| BBY20250912P00082000 | 82.00 | 4.25 | 6.25 | 0.00 | 0 | 1 | 68.87% | -0.75 | 0.06 | -0.23 | 0.03 | -0.01 |
| BBY20250912P00083000 | 83.00 | 5.20 | 7.15 | 0.00 | 0 | 0 | 83.02% | -0.75 | 0.05 | -0.27 | 0.03 | -0.01 |
| BBY20250912P00084000 | 84.00 | 6.20 | 8.20 | 0.00 | 0 | 0 | 95.62% | -0.76 | 0.04 | -0.31 | 0.03 | -0.01 |
| BBY20250912P00085000 | 85.00 | 7.15 | 9.20 | 0.00 | 0 | 0 | 77.80% | -0.85 | 0.04 | -0.18 | 0.02 | -0.01 |
| BBY20250912P00086000 | 86.00 | 8.15 | 10.20 | 0.00 | 0 | 0 | 108.36% | -0.79 | 0.03 | -0.32 | 0.02 | -0.01 |
