Utgång
Calls
för September 10, 2025
Puts
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACLS20250919C00035000 | 35.00 | 46.30 | 50.40 | 0.00 | 0 | 1 | 408.28% | 0.95 | 0.00 | -0.28 | 0.01 | 0.01 |
| ACLS20250919C00040000 | 40.00 | 41.30 | 45.40 | 0.00 | 0 | 17 | 323.60% | 0.96 | 0.00 | -0.21 | 0.01 | 0.01 |
| ACLS20250919C00045000 | 45.00 | 36.30 | 40.40 | 0.00 | 0 | 30 | 278.42% | 0.95 | 0.00 | -0.20 | 0.01 | 0.01 |
| ACLS20250919C00050000 | 50.00 | 31.30 | 35.40 | 0.00 | 0 | 134 | 261.31% | 0.93 | 0.00 | -0.26 | 0.02 | 0.01 |
| ACLS20250919C00055000 | 55.00 | 26.80 | 30.40 | 0.00 | 0 | 184 | 216.83% | 0.92 | 0.01 | -0.23 | 0.02 | 0.01 |
| ACLS20250919C00060000 | 60.00 | 21.70 | 24.10 | 0.00 | 0 | 137 | 166.78% | 0.92 | 0.01 | -0.18 | 0.02 | 0.01 |
| ACLS20250919C00065000 | 65.00 | 16.70 | 20.40 | 17.90 | 1 | 140 | 125.59% | 0.91 | 0.01 | -0.14 | 0.02 | 0.01 |
| ACLS20250919C00070000 | 70.00 | 12.10 | 13.90 | 0.00 | 0 | 140 | 100.06% | 0.88 | 0.02 | -0.14 | 0.03 | 0.02 |
| ACLS20250919C00075000 | 75.00 | 7.90 | 10.00 | 0.00 | 0 | 147 | 37.15% | 0.96 | 0.02 | -0.02 | 0.01 | 0.02 |
| ACLS20250919C00080000 | 80.00 | 4.00 | 5.30 | 4.49 | 4 | 285 | 47.56% | 0.71 | 0.05 | -0.12 | 0.04 | 0.01 |
| ACLS20250919C00085000 | 85.00 | 1.50 | 2.40 | 1.80 | 20 | 315 | 45.95% | 0.40 | 0.06 | -0.13 | 0.05 | 0.01 |
| ACLS20250919C00090000 | 90.00 | 0.30 | 0.80 | 0.00 | 0 | 358 | 47.18% | 0.15 | 0.04 | -0.08 | 0.03 | 0.00 |
| ACLS20250919C00095000 | 95.00 | 0.10 | 0.55 | 0.19 | 1 | 351 | 61.08% | 0.09 | 0.02 | -0.07 | 0.02 | 0.00 |
| ACLS20250919C00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 165 | 80.54% | 0.08 | 0.01 | -0.09 | 0.02 | 0.00 |
| ACLS20250919C00105000 | 105.00 | 0.00 | 0.30 | 0.00 | 0 | 46 | 80.36% | 0.04 | 0.01 | -0.04 | 0.01 | 0.00 |
| ACLS20250919C00110000 | 110.00 | 0.00 | 1.75 | 0.00 | 0 | 870 | 110.40% | 0.07 | 0.01 | -0.10 | 0.02 | 0.00 |
| ACLS20250919C00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 34 | 123.66% | 0.06 | 0.01 | -0.10 | 0.02 | 0.00 |
| ACLS20250919C00120000 | 120.00 | 0.00 | 0.05 | 0.00 | 0 | 680 | 91.87% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| ACLS20250919C00125000 | 125.00 | 0.00 | 1.35 | 0.00 | 0 | 21 | 147.67% | 0.05 | 0.01 | -0.10 | 0.01 | 0.00 |
| ACLS20250919C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 158.64% | 0.05 | 0.00 | -0.11 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACLS20250919P00035000 | 35.00 | 0.00 | 1.35 | 0.00 | 0 | 51 | 308.33% | -0.02 | 0.00 | -0.11 | 0.01 | -0.00 |
| ACLS20250919P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 165 | 221.39% | -0.01 | 0.00 | -0.04 | 0.00 | -0.00 |
| ACLS20250919P00045000 | 45.00 | 0.00 | 1.05 | 0.00 | 0 | 195 | 153.75% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| ACLS20250919P00050000 | 50.00 | 0.00 | 1.35 | 0.00 | 0 | 303 | 193.31% | -0.03 | 0.00 | -0.10 | 0.01 | -0.00 |
| ACLS20250919P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 327 | 107.00% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| ACLS20250919P00060000 | 60.00 | 0.00 | 0.10 | 0.00 | 0 | 265 | 94.43% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| ACLS20250919P00065000 | 65.00 | 0.00 | 0.15 | 0.00 | 0 | 196 | 78.33% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| ACLS20250919P00070000 | 70.00 | 0.05 | 0.75 | 0.00 | 0 | 187 | 81.47% | -0.08 | 0.01 | -0.08 | 0.02 | -0.00 |
| ACLS20250919P00075000 | 75.00 | 0.20 | 0.35 | 0.35 | 4 | 275 | 51.36% | -0.09 | 0.02 | -0.06 | 0.02 | -0.00 |
| ACLS20250919P00080000 | 80.00 | 1.00 | 2.60 | 1.20 | 6 | 144 | 49.96% | -0.30 | 0.05 | -0.13 | 0.05 | -0.01 |
| ACLS20250919P00085000 | 85.00 | 1.80 | 3.60 | 3.51 | 1 | 24 | 49.96% | -0.60 | 0.06 | -0.14 | 0.05 | -0.01 |
| ACLS20250919P00090000 | 90.00 | 6.80 | 8.40 | 0.00 | 0 | 7 | 51.34% | -0.83 | 0.04 | -0.10 | 0.03 | -0.01 |
| ACLS20250919P00095000 | 95.00 | 11.20 | 13.60 | 0.00 | 0 | 0 | 70.58% | -0.88 | 0.02 | -0.11 | 0.03 | -0.01 |
| ACLS20250919P00100000 | 100.00 | 14.70 | 18.80 | 0.00 | 0 | 0 | 68.63% | -0.96 | 0.01 | -0.05 | 0.01 | -0.01 |
| ACLS20250919P00105000 | 105.00 | 19.70 | 23.70 | 0.00 | 0 | 0 | 107.67% | -0.90 | 0.01 | -0.13 | 0.02 | -0.01 |
| ACLS20250919P00110000 | 110.00 | 24.70 | 28.70 | 0.00 | 0 | 0 | 88.87% | -0.98 | 0.01 | -0.04 | 0.01 | -0.01 |
| ACLS20250919P00115000 | 115.00 | 29.70 | 33.70 | 0.00 | 0 | 0 | 121.82% | -0.95 | 0.01 | -0.09 | 0.01 | -0.01 |
| ACLS20250919P00120000 | 120.00 | 34.70 | 38.70 | 0.00 | 0 | 0 | 125.19% | -0.97 | 0.01 | -0.07 | 0.01 | -0.01 |
| ACLS20250919P00125000 | 125.00 | 39.70 | 43.70 | 0.00 | 0 | 0 | 149.77% | -0.95 | 0.01 | -0.11 | 0.01 | -0.01 |
| ACLS20250919P00130000 | 130.00 | 44.70 | 48.70 | 0.00 | 0 | 0 | 217.82% | -0.87 | 0.01 | -0.32 | 0.03 | -0.02 |
