到期
Puts
对于市场日期September 11, 2025
Calls
对于市场日期September 11, 2025
| 合约 | 行使价 | 买入价 | 卖出价 | 最新 | 交易量 | 未平仓头寸 | 引申波幅 | Delta值 | Gamma值 | Theta值 | Vega值 | Rho值 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL20250919P00008000 | 8.00 | 0.00 | 0.01 | 0.00 | 0 | 22,479 | 134.40% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| AAL20250919P00008500 | 8.50 | 0.00 | 0.01 | 0.00 | 0 | 4 | 118.98% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| AAL20250919P00009000 | 9.00 | 0.00 | 0.01 | 0.01 | 78 | 22,938 | 104.33% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| AAL20250919P00009500 | 9.50 | 0.00 | 0.01 | 0.00 | 0 | 20 | 90.35% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| AAL20250919P00010000 | 10.00 | 0.01 | 0.02 | 0.01 | 2,747 | 58,890 | 90.27% | -0.02 | 0.03 | -0.01 | 0.00 | -0.00 |
| AAL20250919P00010500 | 10.50 | 0.01 | 0.02 | 0.02 | 9 | 814 | 75.57% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| AAL20250919P00011000 | 11.00 | 0.02 | 0.03 | 0.03 | 168 | 57,634 | 67.49% | -0.05 | 0.07 | -0.01 | 0.00 | -0.00 |
| AAL20250919P00011500 | 11.50 | 0.03 | 0.04 | 0.04 | 113 | 1,833 | 56.52% | -0.07 | 0.13 | -0.01 | 0.00 | -0.00 |
| AAL20250919P00012000 | 12.00 | 0.06 | 0.07 | 0.08 | 506 | 36,328 | 48.57% | -0.14 | 0.23 | -0.01 | 0.00 | -0.00 |
| AAL20250919P00012500 | 12.50 | 0.15 | 0.16 | 0.15 | 7,175 | 31,150 | 44.77% | -0.28 | 0.39 | -0.02 | 0.01 | -0.00 |
| AAL20250919P00013000 | 13.00 | 0.33 | 0.35 | 0.34 | 3,215 | 7,780 | 44.37% | -0.51 | 0.47 | -0.02 | 0.01 | -0.00 |
| AAL20250919P00013500 | 13.50 | 0.65 | 0.69 | 0.70 | 103 | 3,793 | 44.95% | -0.72 | 0.40 | -0.02 | 0.01 | -0.00 |
| AAL20250919P00014000 | 14.00 | 1.07 | 1.40 | 1.15 | 32 | 512 | 44.70% | -0.88 | 0.25 | -0.01 | 0.00 | -0.00 |
| AAL20250919P00014500 | 14.50 | 1.50 | 1.75 | 1.56 | 6 | 46 | 49.19% | -0.94 | 0.15 | -0.01 | 0.00 | -0.00 |
| AAL20250919P00015000 | 15.00 | 2.02 | 2.06 | 2.09 | 50 | 18,400 | 53.73% | -0.97 | 0.08 | -0.00 | 0.00 | -0.00 |
| AAL20250919P00015500 | 15.50 | 2.52 | 2.57 | 2.52 | 20 | 26 | 63.34% | -0.98 | 0.06 | -0.00 | 0.00 | -0.00 |
| AAL20250919P00016000 | 16.00 | 2.95 | 3.10 | 3.05 | 41 | 40 | 94.79% | -0.93 | 0.08 | -0.02 | 0.00 | -0.00 |
| AAL20250919P00016500 | 16.50 | 3.50 | 3.80 | 0.00 | 0 | 35 | 121.90% | -0.89 | 0.08 | -0.03 | 0.00 | -0.00 |
| AAL20250919P00017000 | 17.00 | 4.00 | 4.10 | 4.06 | 33 | 4 | 114.89% | -0.94 | 0.06 | -0.02 | 0.00 | -0.00 |
| AAL20250919P00017500 | 17.50 | 4.50 | 4.85 | 4.50 | 6 | 0 | 110.78% | -0.96 | 0.04 | -0.01 | 0.00 | -0.00 |
| 合约 | 行使价 | 买入价 | 卖出价 | 最新 | 交易量 | 未平仓头寸 | 引申波幅 | Delta值 | Gamma值 | Theta值 | Vega值 | Rho值 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL20250919C00008000 | 8.00 | 4.95 | 5.00 | 0.00 | 0 | 357 | 215.07% | 0.95 | 0.02 | -0.02 | 0.00 | 0.00 |
| AAL20250919C00008500 | 8.50 | 4.45 | 5.70 | 0.00 | 0 | 4 | 138.65% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| AAL20250919C00009000 | 9.00 | 3.95 | 4.00 | 0.00 | 0 | 1,465 | 121.38% | 0.98 | 0.02 | -0.00 | 0.00 | 0.00 |
| AAL20250919C00009500 | 9.50 | 3.45 | 4.65 | 0.00 | 0 | 1 | 149.71% | 0.93 | 0.04 | -0.02 | 0.00 | 0.00 |
| AAL20250919C00010000 | 10.00 | 2.96 | 3.05 | 2.95 | 42 | 5,275 | 83.46% | 0.98 | 0.02 | -0.00 | 0.00 | 0.00 |
| AAL20250919C00010500 | 10.50 | 2.43 | 2.78 | 0.00 | 0 | 28 | 92.83% | 0.94 | 0.06 | -0.01 | 0.00 | 0.00 |
| AAL20250919C00011000 | 11.00 | 1.97 | 2.02 | 1.77 | 53 | 7,994 | 66.37% | 0.96 | 0.07 | -0.01 | 0.00 | 0.00 |
| AAL20250919C00011500 | 11.50 | 1.48 | 1.53 | 1.51 | 37 | 129 | 55.54% | 0.93 | 0.12 | -0.01 | 0.00 | 0.00 |
| AAL20250919C00012000 | 12.00 | 1.01 | 1.06 | 1.15 | 694 | 17,171 | 49.03% | 0.86 | 0.23 | -0.01 | 0.00 | 0.00 |
| AAL20250919C00012500 | 12.50 | 0.61 | 0.64 | 0.65 | 163 | 787 | 45.80% | 0.72 | 0.38 | -0.02 | 0.01 | 0.00 |
| AAL20250919C00013000 | 13.00 | 0.32 | 0.34 | 0.33 | 14,390 | 53,496 | 45.29% | 0.50 | 0.46 | -0.02 | 0.01 | 0.00 |
| AAL20250919C00013500 | 13.50 | 0.14 | 0.15 | 0.14 | 28,260 | 7,247 | 46.20% | 0.29 | 0.38 | -0.02 | 0.01 | 0.00 |
| AAL20250919C00014000 | 14.00 | 0.06 | 0.07 | 0.07 | 3,164 | 41,545 | 49.48% | 0.16 | 0.25 | -0.01 | 0.00 | 0.00 |
| AAL20250919C00014500 | 14.50 | 0.03 | 0.04 | 0.03 | 320 | 6,537 | 52.22% | 0.08 | 0.15 | -0.01 | 0.00 | 0.00 |
| AAL20250919C00015000 | 15.00 | 0.01 | 0.02 | 0.02 | 128 | 54,483 | 54.04% | 0.04 | 0.08 | -0.00 | 0.00 | 0.00 |
| AAL20250919C00015500 | 15.50 | 0.01 | 0.02 | 0.00 | 0 | 617 | 63.73% | 0.03 | 0.06 | -0.01 | 0.00 | 0.00 |
| AAL20250919C00016000 | 16.00 | 0.01 | 0.02 | 0.01 | 30 | 12,223 | 72.87% | 0.03 | 0.05 | -0.01 | 0.00 | 0.00 |
| AAL20250919C00016500 | 16.50 | 0.00 | 0.01 | 0.00 | 0 | 54 | 69.90% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| AAL20250919C00017000 | 17.00 | 0.00 | 0.01 | 0.01 | 5 | 5,588 | 77.28% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| AAL20250919C00017500 | 17.50 | 0.00 | 0.01 | 0.00 | 0 | 11 | 84.35% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
