Utgång
Calls
för September 10, 2025
Puts
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FTAI20250912C00148000 | 148.00 | 19.00 | 22.30 | 0.00 | 0 | 30 | 133.40% | 0.91 | 0.01 | -0.55 | 0.02 | 0.00 |
| FTAI20250912C00149000 | 149.00 | 18.00 | 21.40 | 0.00 | 0 | 14 | 122.99% | 0.92 | 0.01 | -0.47 | 0.02 | 0.00 |
| FTAI20250912C00150000 | 150.00 | 17.80 | 20.20 | 18.37 | 5 | 125 | 112.41% | 0.93 | 0.01 | -0.40 | 0.02 | 0.00 |
| FTAI20250912C00152500 | 152.50 | 14.70 | 17.60 | 0.00 | 0 | 210 | 114.45% | 0.89 | 0.01 | -0.60 | 0.02 | 0.00 |
| FTAI20250912C00155000 | 155.00 | 11.70 | 15.40 | 14.82 | 13 | 150 | 92.56% | 0.90 | 0.02 | -0.45 | 0.02 | 0.00 |
| FTAI20250912C00157500 | 157.50 | 10.60 | 13.40 | 0.00 | 0 | 202 | 107.13% | 0.82 | 0.02 | -0.89 | 0.03 | 0.01 |
| FTAI20250912C00160000 | 160.00 | 8.40 | 10.80 | 9.60 | 5 | 235 | 79.92% | 0.82 | 0.03 | -0.65 | 0.03 | 0.01 |
| FTAI20250912C00162500 | 162.50 | 5.60 | 7.90 | 7.30 | 1 | 21 | 51.28% | 0.85 | 0.04 | -0.37 | 0.03 | 0.01 |
| FTAI20250912C00165000 | 165.00 | 3.70 | 7.40 | 4.35 | 26 | 92 | 58.47% | 0.71 | 0.05 | -0.69 | 0.04 | 0.01 |
| FTAI20250912C00167500 | 167.50 | 2.35 | 5.40 | 2.50 | 17 | 63 | 65.01% | 0.57 | 0.05 | -0.92 | 0.05 | 0.00 |
| FTAI20250912C00170000 | 170.00 | 0.90 | 3.10 | 1.95 | 22 | 21 | 55.65% | 0.44 | 0.06 | -0.79 | 0.05 | 0.00 |
| FTAI20250912C00172500 | 172.50 | 0.40 | 2.20 | 1.75 | 7 | 8 | 57.22% | 0.31 | 0.05 | -0.70 | 0.04 | 0.00 |
| FTAI20250912C00175000 | 175.00 | 0.00 | 1.80 | 1.00 | 30 | 160 | 64.86% | 0.24 | 0.04 | -0.65 | 0.04 | 0.00 |
| FTAI20250912C00177500 | 177.50 | 0.00 | 2.55 | 0.00 | 0 | 1 | 62.39% | 0.15 | 0.03 | -0.41 | 0.03 | 0.00 |
| FTAI20250912C00180000 | 180.00 | 0.00 | 0.80 | 0.00 | 0 | 776 | 68.79% | 0.11 | 0.02 | -0.35 | 0.02 | 0.00 |
| FTAI20250912C00182500 | 182.50 | 0.00 | 1.50 | 0.00 | 0 | 2 | 87.59% | 0.12 | 0.02 | -0.49 | 0.03 | 0.00 |
| FTAI20250912C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 99.14% | 0.12 | 0.02 | -0.52 | 0.02 | 0.00 |
| FTAI20250912C00187500 | 187.50 | 0.00 | 1.75 | 0.00 | 0 | 0 | 109.31% | 0.11 | 0.01 | -0.53 | 0.02 | 0.00 |
| FTAI20250912C00190000 | 190.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 117.95% | 0.10 | 0.01 | -0.52 | 0.02 | 0.00 |
| FTAI20250912C00195000 | 195.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 136.52% | 0.09 | 0.01 | -0.54 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FTAI20250912P00148000 | 148.00 | 0.00 | 1.75 | 0.00 | 0 | 10 | 133.09% | -0.09 | 0.01 | -0.54 | 0.02 | -0.00 |
| FTAI20250912P00149000 | 149.00 | 0.00 | 0.90 | 0.00 | 0 | 502 | 101.74% | -0.05 | 0.01 | -0.22 | 0.01 | -0.00 |
| FTAI20250912P00150000 | 150.00 | 0.00 | 1.75 | 0.00 | 0 | 8 | 122.72% | -0.09 | 0.01 | -0.53 | 0.02 | -0.00 |
| FTAI20250912P00152500 | 152.50 | 0.00 | 1.55 | 0.00 | 0 | 173 | 109.72% | -0.10 | 0.01 | -0.52 | 0.02 | -0.00 |
| FTAI20250912P00155000 | 155.00 | 0.00 | 1.20 | 0.20 | 3 | 27 | 67.51% | -0.04 | 0.01 | -0.13 | 0.01 | -0.00 |
| FTAI20250912P00157500 | 157.50 | 0.00 | 1.30 | 0.35 | 1 | 103 | 70.52% | -0.09 | 0.02 | -0.30 | 0.02 | -0.00 |
| FTAI20250912P00160000 | 160.00 | 0.00 | 1.70 | 0.65 | 14 | 43 | 68.96% | -0.14 | 0.03 | -0.46 | 0.03 | -0.00 |
| FTAI20250912P00162500 | 162.50 | 0.25 | 2.65 | 0.80 | 3 | 50 | 65.25% | -0.21 | 0.04 | -0.60 | 0.04 | -0.00 |
| FTAI20250912P00165000 | 165.00 | 0.00 | 2.25 | 0.00 | 0 | 107 | 66.64% | -0.32 | 0.04 | -0.82 | 0.04 | -0.00 |
| FTAI20250912P00167500 | 167.50 | 2.20 | 3.50 | 3.19 | 5 | 4 | 70.71% | -0.43 | 0.04 | -1.00 | 0.05 | -0.00 |
| FTAI20250912P00170000 | 170.00 | 3.30 | 5.90 | 3.31 | 15 | 0 | 67.81% | -0.54 | 0.05 | -0.97 | 0.05 | -0.01 |
| FTAI20250912P00172500 | 172.50 | 4.30 | 6.60 | 0.00 | 0 | 0 | 75.22% | -0.64 | 0.04 | -0.99 | 0.05 | -0.01 |
| FTAI20250912P00175000 | 175.00 | 5.60 | 8.40 | 0.00 | 0 | 0 | 80.82% | -0.71 | 0.03 | -0.92 | 0.04 | -0.01 |
| FTAI20250912P00177500 | 177.50 | 7.60 | 10.40 | 10.66 | 1 | 1 | 84.12% | -0.78 | 0.03 | -0.80 | 0.04 | -0.01 |
| FTAI20250912P00180000 | 180.00 | 10.10 | 13.50 | 0.00 | 0 | 0 | 81.95% | -0.84 | 0.02 | -0.57 | 0.03 | -0.01 |
| FTAI20250912P00182500 | 182.50 | 12.50 | 15.90 | 0.00 | 0 | 0 | 91.57% | -0.86 | 0.02 | -0.56 | 0.03 | -0.01 |
| FTAI20250912P00185000 | 185.00 | 14.90 | 18.20 | 0.00 | 0 | 0 | 96.24% | -0.89 | 0.02 | -0.47 | 0.02 | -0.01 |
| FTAI20250912P00187500 | 187.50 | 17.40 | 19.80 | 0.00 | 0 | 0 | 110.65% | -0.89 | 0.01 | -0.55 | 0.02 | -0.01 |
| FTAI20250912P00190000 | 190.00 | 20.10 | 23.10 | 0.00 | 0 | 0 | 118.28% | -0.90 | 0.01 | -0.52 | 0.02 | -0.01 |
| FTAI20250912P00195000 | 195.00 | 24.90 | 28.00 | 0.00 | 0 | 0 | 128.91% | -0.92 | 0.01 | -0.43 | 0.02 | -0.01 |
