Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABNB20250919C00113000 | 113.00 | 9.30 | 10.30 | 0.00 | 0 | 0 | 43.32% | 0.92 | 0.02 | -0.07 | 0.03 | 0.02 |
| ABNB20250919C00114000 | 114.00 | 8.55 | 9.35 | 0.00 | 0 | 10 | 41.54% | 0.90 | 0.02 | -0.08 | 0.03 | 0.02 |
| ABNB20250919C00115000 | 115.00 | 7.65 | 7.90 | 0.00 | 0 | 978 | 31.09% | 0.94 | 0.02 | -0.04 | 0.02 | 0.02 |
| ABNB20250919C00116000 | 116.00 | 6.45 | 7.45 | 0.00 | 0 | 1 | 33.31% | 0.89 | 0.03 | -0.07 | 0.03 | 0.02 |
| ABNB20250919C00117000 | 117.00 | 5.85 | 6.05 | 0.00 | 0 | 8 | 28.80% | 0.89 | 0.04 | -0.06 | 0.03 | 0.02 |
| ABNB20250919C00118000 | 118.00 | 4.95 | 5.25 | 0.00 | 0 | 25 | 31.21% | 0.82 | 0.05 | -0.10 | 0.04 | 0.02 |
| ABNB20250919C00119000 | 119.00 | 3.75 | 4.45 | 4.45 | 3 | 5 | 27.47% | 0.80 | 0.06 | -0.09 | 0.05 | 0.02 |
| ABNB20250919C00120000 | 120.00 | 3.40 | 3.60 | 3.58 | 45 | 1,833 | 27.42% | 0.73 | 0.07 | -0.11 | 0.06 | 0.02 |
| ABNB20250919C00121000 | 121.00 | 2.73 | 2.90 | 3.10 | 2 | 23 | 28.31% | 0.65 | 0.08 | -0.13 | 0.06 | 0.01 |
| ABNB20250919C00122000 | 122.00 | 2.11 | 2.26 | 2.20 | 132 | 53 | 27.24% | 0.57 | 0.08 | -0.13 | 0.07 | 0.01 |
| ABNB20250919C00123000 | 123.00 | 1.59 | 1.76 | 1.68 | 112 | 155 | 27.08% | 0.48 | 0.09 | -0.14 | 0.07 | 0.01 |
| ABNB20250919C00124000 | 124.00 | 1.18 | 1.31 | 1.28 | 216 | 201 | 27.20% | 0.40 | 0.08 | -0.13 | 0.07 | 0.01 |
| ABNB20250919C00125000 | 125.00 | 0.85 | 0.96 | 0.92 | 627 | 1,026 | 27.25% | 0.32 | 0.08 | -0.12 | 0.06 | 0.01 |
| ABNB20250919C00126000 | 126.00 | 0.57 | 0.71 | 0.72 | 181 | 2,485 | 27.49% | 0.25 | 0.07 | -0.11 | 0.05 | 0.01 |
| ABNB20250919C00127000 | 127.00 | 0.42 | 0.51 | 0.50 | 221 | 812 | 27.99% | 0.20 | 0.06 | -0.09 | 0.05 | 0.00 |
| ABNB20250919C00128000 | 128.00 | 0.32 | 0.40 | 0.35 | 254 | 260 | 29.47% | 0.16 | 0.05 | -0.09 | 0.04 | 0.00 |
| ABNB20250919C00129000 | 129.00 | 0.24 | 0.28 | 0.28 | 179 | 694 | 29.08% | 0.11 | 0.04 | -0.07 | 0.03 | 0.00 |
| ABNB20250919C00130000 | 130.00 | 0.19 | 0.21 | 0.20 | 277 | 2,940 | 30.00% | 0.09 | 0.03 | -0.06 | 0.03 | 0.00 |
| ABNB20250919C00131000 | 131.00 | 0.10 | 0.19 | 0.18 | 47 | 733 | 31.28% | 0.07 | 0.03 | -0.05 | 0.02 | 0.00 |
| ABNB20250919C00132000 | 132.00 | 0.11 | 0.15 | 0.13 | 4 | 398 | 32.59% | 0.06 | 0.02 | -0.04 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABNB20250919P00113000 | 113.00 | 0.00 | 0.28 | 0.00 | 0 | 44 | 38.76% | -0.06 | 0.02 | -0.05 | 0.02 | -0.00 |
| ABNB20250919P00114000 | 114.00 | 0.00 | 0.14 | 0.15 | 57 | 111 | 31.72% | -0.05 | 0.02 | -0.03 | 0.02 | -0.00 |
| ABNB20250919P00115000 | 115.00 | 0.14 | 0.21 | 0.16 | 3,193 | 5,568 | 31.25% | -0.07 | 0.02 | -0.05 | 0.02 | -0.00 |
| ABNB20250919P00116000 | 116.00 | 0.16 | 0.25 | 0.22 | 4 | 134 | 30.55% | -0.09 | 0.03 | -0.06 | 0.03 | -0.00 |
| ABNB20250919P00117000 | 117.00 | 0.26 | 0.37 | 0.29 | 1,645 | 292 | 29.98% | -0.12 | 0.04 | -0.07 | 0.04 | -0.00 |
| ABNB20250919P00118000 | 118.00 | 0.35 | 0.49 | 0.43 | 82 | 250 | 29.57% | -0.17 | 0.05 | -0.09 | 0.04 | -0.00 |
| ABNB20250919P00119000 | 119.00 | 0.53 | 0.67 | 0.60 | 70 | 72 | 29.01% | -0.22 | 0.06 | -0.10 | 0.05 | -0.00 |
| ABNB20250919P00120000 | 120.00 | 0.77 | 0.99 | 0.82 | 258 | 2,919 | 27.61% | -0.27 | 0.07 | -0.11 | 0.06 | -0.01 |
| ABNB20250919P00121000 | 121.00 | 1.03 | 1.22 | 1.13 | 91 | 128 | 27.10% | -0.35 | 0.08 | -0.13 | 0.06 | -0.01 |
| ABNB20250919P00122000 | 122.00 | 1.40 | 1.60 | 1.61 | 69 | 319 | 28.58% | -0.43 | 0.08 | -0.14 | 0.07 | -0.01 |
| ABNB20250919P00123000 | 123.00 | 1.91 | 2.10 | 1.94 | 3,257 | 3,273 | 26.88% | -0.52 | 0.09 | -0.14 | 0.07 | -0.01 |
| ABNB20250919P00124000 | 124.00 | 1.64 | 2.69 | 2.51 | 70 | 301 | 27.83% | -0.60 | 0.08 | -0.14 | 0.07 | -0.01 |
| ABNB20250919P00125000 | 125.00 | 3.15 | 3.35 | 3.21 | 132 | 3,205 | 28.45% | -0.67 | 0.08 | -0.13 | 0.06 | -0.01 |
| ABNB20250919P00126000 | 126.00 | 3.60 | 4.15 | 3.90 | 9 | 448 | 28.55% | -0.74 | 0.07 | -0.12 | 0.06 | -0.01 |
| ABNB20250919P00127000 | 127.00 | 4.70 | 5.15 | 4.80 | 165 | 56 | 28.75% | -0.80 | 0.06 | -0.10 | 0.05 | -0.01 |
| ABNB20250919P00128000 | 128.00 | 5.60 | 5.85 | 5.65 | 11 | 104 | 32.04% | -0.83 | 0.05 | -0.10 | 0.04 | -0.01 |
| ABNB20250919P00129000 | 129.00 | 6.50 | 6.75 | 6.67 | 14 | 141 | 30.33% | -0.88 | 0.04 | -0.07 | 0.03 | -0.01 |
| ABNB20250919P00130000 | 130.00 | 7.40 | 7.70 | 7.61 | 86 | 1,901 | 34.36% | -0.89 | 0.04 | -0.08 | 0.03 | -0.01 |
| ABNB20250919P00131000 | 131.00 | 7.85 | 8.95 | 8.12 | 3 | 50 | 35.83% | -0.91 | 0.03 | -0.07 | 0.03 | -0.01 |
| ABNB20250919P00132000 | 132.00 | 9.00 | 9.90 | 0.00 | 0 | 28 | 38.83% | -0.91 | 0.03 | -0.08 | 0.03 | -0.01 |
