Utgång
Calls
för September 11, 2025
Puts
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR20250912C00003000 | 3.00 | 5.00 | 6.15 | 5.40 | 2 | 4 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ACHR20250912C00004000 | 4.00 | 4.15 | 6.15 | 4.36 | 5 | 3 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ACHR20250912C00005000 | 5.00 | 2.85 | 5.00 | 0.00 | 0 | 1 | 655.93% | 0.95 | 0.03 | -0.06 | 0.00 | 0.00 |
| ACHR20250912C00005500 | 5.50 | 2.61 | 3.80 | 3.10 | 3 | 4 | 566.02% | 0.94 | 0.04 | -0.07 | 0.00 | 0.00 |
| ACHR20250912C00006000 | 6.00 | 2.37 | 3.10 | 0.00 | 0 | 12 | 434.85% | 0.95 | 0.06 | -0.05 | 0.00 | 0.00 |
| ACHR20250912C00006500 | 6.50 | 1.94 | 2.08 | 0.00 | 0 | 4 | 387.12% | 0.92 | 0.09 | -0.07 | 0.00 | 0.00 |
| ACHR20250912C00007000 | 7.00 | 1.47 | 1.51 | 1.61 | 20 | 116 | 162.86% | 0.99 | 0.04 | -0.00 | 0.00 | 0.00 |
| ACHR20250912C00007500 | 7.50 | 0.97 | 1.01 | 1.03 | 34 | 366 | 110.57% | 0.98 | 0.08 | -0.00 | 0.00 | 0.00 |
| ACHR20250912C00008000 | 8.00 | 0.47 | 0.51 | 0.50 | 187 | 800 | 86.48% | 0.90 | 0.44 | -0.02 | 0.00 | 0.00 |
| ACHR20250912C00008500 | 8.50 | 0.10 | 0.11 | 0.10 | 2,487 | 3,165 | 59.26% | 0.50 | 1.48 | -0.09 | 0.00 | 0.00 |
| ACHR20250912C00009000 | 9.00 | 0.01 | 0.02 | 0.02 | 10,046 | 8,837 | 79.84% | 0.09 | 0.46 | -0.01 | 0.00 | 0.00 |
| ACHR20250912C00009500 | 9.50 | 0.00 | 0.02 | 0.01 | 1,058 | 6,464 | 132.26% | 0.06 | 0.20 | -0.01 | 0.00 | 0.00 |
| ACHR20250912C00010000 | 10.00 | 0.00 | 0.01 | 0.01 | 190 | 4,030 | 147.93% | 0.02 | 0.08 | -0.00 | 0.00 | 0.00 |
| ACHR20250912C00010500 | 10.50 | 0.01 | 0.02 | 0.01 | 60 | 2,772 | 219.40% | 0.04 | 0.09 | -0.01 | 0.00 | 0.00 |
| ACHR20250912C00011000 | 11.00 | 0.00 | 0.01 | 0.01 | 114 | 1,429 | 218.42% | 0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| ACHR20250912C00011500 | 11.50 | 0.00 | 0.01 | 0.01 | 4 | 915 | 250.58% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| ACHR20250912C00012000 | 12.00 | 0.00 | 0.03 | 0.01 | 12 | 740 | 355.25% | 0.04 | 0.06 | -0.02 | 0.00 | 0.00 |
| ACHR20250912C00012500 | 12.50 | 0.00 | 0.01 | 0.01 | 2 | 484 | 308.16% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| ACHR20250912C00013000 | 13.00 | 0.00 | 0.01 | 0.00 | 0 | 769 | 334.63% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR20250912P00003000 | 3.00 | 0.00 | 0.01 | 0.00 | 0 | 3 | 802.47% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| ACHR20250912P00004000 | 4.00 | 0.00 | 0.01 | 0.00 | 0 | 7 | 592.46% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| ACHR20250912P00005000 | 5.00 | 0.00 | 0.01 | 0.01 | 2 | 2 | 429.02% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| ACHR20250912P00005500 | 5.50 | 0.00 | 0.03 | 0.03 | 2 | 2 | 420.66% | -0.02 | 0.03 | -0.02 | 0.00 | 0.00 |
| ACHR20250912P00006000 | 6.00 | 0.00 | 0.53 | 0.00 | 0 | 22 | 822.65% | -0.16 | 0.06 | -0.37 | 0.00 | 0.00 |
| ACHR20250912P00006500 | 6.50 | 0.00 | 0.28 | 0.00 | 0 | 62 | 306.20% | -0.04 | 0.07 | -0.02 | 0.00 | 0.00 |
| ACHR20250912P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 832 | 235.18% | -0.05 | 0.10 | -0.02 | 0.00 | 0.00 |
| ACHR20250912P00007500 | 7.50 | 0.00 | 0.01 | 0.01 | 10 | 2,409 | 120.86% | -0.02 | 0.10 | -0.00 | 0.00 | 0.00 |
| ACHR20250912P00008000 | 8.00 | 0.00 | 0.02 | 0.01 | 994 | 4,019 | 75.05% | -0.07 | 0.38 | -0.01 | 0.00 | 0.00 |
| ACHR20250912P00008500 | 8.50 | 0.10 | 0.12 | 0.10 | 1,496 | 4,604 | 57.19% | -0.50 | 1.54 | -0.09 | 0.00 | -0.00 |
| ACHR20250912P00009000 | 9.00 | 0.51 | 0.54 | 0.53 | 749 | 2,172 | 82.20% | -0.90 | 0.47 | -0.02 | 0.00 | -0.00 |
| ACHR20250912P00009500 | 9.50 | 1.00 | 1.04 | 1.06 | 153 | 1,521 | 110.94% | -0.97 | 0.14 | -0.01 | 0.00 | -0.00 |
| ACHR20250912P00010000 | 10.00 | 1.47 | 1.55 | 1.48 | 163 | 1,292 | 111.86% | -1.00 | 0.02 | -0.00 | 0.00 | 0.00 |
| ACHR20250912P00010500 | 10.50 | 2.00 | 2.03 | 1.98 | 10 | 310 | 141.31% | -1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| ACHR20250912P00011000 | 11.00 | 2.49 | 2.56 | 2.51 | 32 | 179 | 160.93% | -1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| ACHR20250912P00011500 | 11.50 | 2.99 | 3.05 | 3.05 | 1 | 9 | 345.75% | -0.94 | 0.08 | -0.04 | 0.00 | -0.00 |
| ACHR20250912P00012000 | 12.00 | 3.45 | 3.55 | 0.00 | 0 | 14 | 399.36% | -0.93 | 0.07 | -0.05 | 0.00 | -0.00 |
| ACHR20250912P00012500 | 12.50 | 3.50 | 4.10 | 0.00 | 0 | 0 | 558.91% | -0.87 | 0.08 | -0.14 | 0.00 | -0.00 |
| ACHR20250912P00013000 | 13.00 | 4.45 | 4.55 | 4.40 | 12 | 15 | 649.49% | -0.85 | 0.08 | -0.19 | 0.00 | -0.00 |
