Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALAB20250912P00190000 | 190.00 | 0.20 | 0.40 | 0.39 | 180 | 338 | 81.48% | -0.05 | 0.01 | -0.23 | 0.02 | -0.00 |
| ALAB20250912P00192500 | 192.50 | 0.45 | 0.50 | 0.45 | 70 | 176 | 83.10% | -0.08 | 0.01 | -0.34 | 0.03 | -0.00 |
| ALAB20250912P00195000 | 195.00 | 0.50 | 0.60 | 0.60 | 35 | 127 | 80.79% | -0.10 | 0.01 | -0.42 | 0.03 | -0.00 |
| ALAB20250912P00197500 | 197.50 | 0.70 | 0.85 | 0.95 | 77 | 113 | 77.12% | -0.12 | 0.01 | -0.48 | 0.04 | -0.00 |
| ALAB20250912P00200000 | 200.00 | 1.00 | 1.15 | 1.15 | 284 | 1,169 | 75.15% | -0.16 | 0.02 | -0.57 | 0.05 | -0.00 |
| ALAB20250912P00202500 | 202.50 | 1.35 | 1.55 | 1.75 | 76 | 125 | 74.26% | -0.20 | 0.02 | -0.69 | 0.05 | -0.00 |
| ALAB20250912P00205000 | 205.00 | 1.85 | 2.05 | 2.29 | 219 | 255 | 74.32% | -0.26 | 0.02 | -0.81 | 0.06 | -0.00 |
| ALAB20250912P00207500 | 207.50 | 2.60 | 2.75 | 3.47 | 143 | 739 | 74.13% | -0.32 | 0.02 | -0.91 | 0.07 | -0.01 |
| ALAB20250912P00210000 | 210.00 | 3.30 | 3.60 | 3.55 | 627 | 412 | 74.21% | -0.38 | 0.03 | -0.99 | 0.07 | -0.01 |
| ALAB20250912P00212500 | 212.50 | 4.50 | 4.80 | 4.80 | 551 | 929 | 74.15% | -0.45 | 0.03 | -1.04 | 0.08 | -0.01 |
| ALAB20250912P00215000 | 215.00 | 5.70 | 6.40 | 5.90 | 468 | 369 | 73.79% | -0.52 | 0.03 | -1.04 | 0.08 | -0.01 |
| ALAB20250912P00217500 | 217.50 | 7.00 | 8.30 | 8.60 | 23 | 0 | 72.72% | -0.59 | 0.03 | -1.00 | 0.08 | -0.01 |
| ALAB20250912P00220000 | 220.00 | 7.10 | 10.60 | 11.80 | 42 | 194 | 75.03% | -0.65 | 0.03 | -0.97 | 0.07 | -0.01 |
| ALAB20250912P00222500 | 222.50 | 10.30 | 10.90 | 0.00 | 0 | 0 | 76.42% | -0.70 | 0.02 | -0.90 | 0.07 | -0.01 |
| ALAB20250912P00225000 | 225.00 | 11.90 | 12.80 | 15.45 | 17 | 28 | 80.73% | -0.74 | 0.02 | -0.87 | 0.06 | -0.01 |
| ALAB20250912P00227500 | 227.50 | 13.10 | 15.80 | 0.00 | 0 | 0 | 82.50% | -0.78 | 0.02 | -0.80 | 0.06 | -0.01 |
| ALAB20250912P00230000 | 230.00 | 15.40 | 16.90 | 16.00 | 2 | 9 | 79.21% | -0.83 | 0.02 | -0.63 | 0.05 | -0.01 |
| ALAB20250912P00232500 | 232.50 | 17.30 | 20.00 | 0.00 | 0 | 0 | 83.94% | -0.85 | 0.01 | -0.60 | 0.04 | -0.01 |
| ALAB20250912P00235000 | 235.00 | 19.60 | 21.70 | 0.00 | 0 | 1 | 85.54% | -0.88 | 0.01 | -0.52 | 0.04 | -0.01 |
| ALAB20250912P00237500 | 237.50 | 22.40 | 25.20 | 0.00 | 0 | 0 | 90.84% | -0.89 | 0.01 | -0.51 | 0.04 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALAB20250912C00190000 | 190.00 | 23.20 | 26.30 | 25.26 | 17 | 491 | 89.32% | 0.93 | 0.01 | -0.33 | 0.03 | 0.01 |
| ALAB20250912C00192500 | 192.50 | 22.30 | 23.90 | 22.10 | 10 | 251 | 84.30% | 0.92 | 0.01 | -0.36 | 0.03 | 0.01 |
| ALAB20250912C00195000 | 195.00 | 19.80 | 21.40 | 20.55 | 34 | 737 | 85.84% | 0.89 | 0.01 | -0.49 | 0.04 | 0.01 |
| ALAB20250912C00197500 | 197.50 | 16.10 | 19.50 | 14.55 | 8 | 64 | 80.89% | 0.87 | 0.01 | -0.54 | 0.04 | 0.01 |
| ALAB20250912C00200000 | 200.00 | 15.40 | 16.40 | 15.65 | 56 | 494 | 70.76% | 0.86 | 0.02 | -0.50 | 0.04 | 0.01 |
| ALAB20250912C00202500 | 202.50 | 12.60 | 15.30 | 14.57 | 2 | 42 | 72.06% | 0.80 | 0.02 | -0.65 | 0.05 | 0.01 |
| ALAB20250912C00205000 | 205.00 | 10.00 | 12.10 | 9.95 | 134 | 269 | 72.00% | 0.75 | 0.02 | -0.77 | 0.06 | 0.01 |
| ALAB20250912C00207500 | 207.50 | 8.20 | 10.20 | 10.00 | 1 | 74 | 77.37% | 0.68 | 0.02 | -0.96 | 0.07 | 0.01 |
| ALAB20250912C00210000 | 210.00 | 6.60 | 8.50 | 7.66 | 52 | 301 | 74.95% | 0.62 | 0.03 | -1.00 | 0.07 | 0.01 |
| ALAB20250912C00212500 | 212.50 | 6.60 | 7.00 | 6.75 | 236 | 247 | 73.57% | 0.55 | 0.03 | -1.03 | 0.08 | 0.01 |
| ALAB20250912C00215000 | 215.00 | 5.30 | 6.20 | 5.50 | 185 | 212 | 73.22% | 0.48 | 0.03 | -1.03 | 0.08 | 0.01 |
| ALAB20250912C00217500 | 217.50 | 4.30 | 5.40 | 4.45 | 51 | 0 | 75.05% | 0.42 | 0.03 | -1.03 | 0.08 | 0.01 |
| ALAB20250912C00220000 | 220.00 | 3.40 | 3.60 | 3.30 | 505 | 372 | 75.14% | 0.35 | 0.03 | -0.97 | 0.07 | 0.01 |
| ALAB20250912C00222500 | 222.50 | 2.65 | 2.95 | 2.65 | 64 | 0 | 75.81% | 0.30 | 0.02 | -0.89 | 0.07 | 0.00 |
| ALAB20250912C00225000 | 225.00 | 2.10 | 2.25 | 2.25 | 300 | 594 | 76.46% | 0.25 | 0.02 | -0.80 | 0.06 | 0.00 |
| ALAB20250912C00227500 | 227.50 | 1.60 | 2.25 | 1.25 | 10 | 0 | 78.17% | 0.20 | 0.02 | -0.72 | 0.06 | 0.00 |
| ALAB20250912C00230000 | 230.00 | 1.25 | 1.50 | 1.35 | 239 | 284 | 77.87% | 0.16 | 0.02 | -0.60 | 0.05 | 0.00 |
| ALAB20250912C00232500 | 232.50 | 0.95 | 2.35 | 0.75 | 6 | 0 | 79.08% | 0.13 | 0.01 | -0.51 | 0.04 | 0.00 |
| ALAB20250912C00235000 | 235.00 | 0.75 | 1.40 | 0.55 | 79 | 175 | 81.96% | 0.11 | 0.01 | -0.46 | 0.04 | 0.00 |
| ALAB20250912C00237500 | 237.50 | 0.00 | 2.50 | 1.05 | 1 | 0 | 71.16% | 0.06 | 0.01 | -0.22 | 0.02 | 0.00 |
