Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALC20250919P00060000 | 60.00 | 0.00 | 0.15 | 0.00 | 0 | 21 | 81.32% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| ALC20250919P00065000 | 65.00 | 0.00 | 0.15 | 0.00 | 0 | 20 | 61.36% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| ALC20250919P00070000 | 70.00 | 0.00 | 0.20 | 0.00 | 0 | 18 | 44.51% | -0.04 | 0.01 | -0.02 | 0.01 | -0.00 |
| ALC20250919P00072500 | 72.50 | 0.00 | 0.20 | 0.00 | 0 | 2 | 34.69% | -0.05 | 0.02 | -0.02 | 0.01 | -0.00 |
| ALC20250919P00075000 | 75.00 | 0.15 | 0.25 | 0.20 | 28 | 406 | 29.46% | -0.10 | 0.04 | -0.03 | 0.03 | -0.00 |
| ALC20250919P00077500 | 77.50 | 0.40 | 0.50 | 0.00 | 0 | 249 | 25.60% | -0.24 | 0.09 | -0.05 | 0.04 | -0.01 |
| ALC20250919P00080000 | 80.00 | 1.15 | 1.30 | 0.00 | 0 | 1,404 | 23.40% | -0.50 | 0.12 | -0.06 | 0.06 | -0.01 |
| ALC20250919P00082500 | 82.50 | 2.70 | 2.90 | 0.00 | 0 | 1,888 | 23.83% | -0.78 | 0.10 | -0.05 | 0.04 | -0.01 |
| ALC20250919P00085000 | 85.00 | 4.90 | 5.20 | 0.00 | 0 | 1,890 | 28.79% | -0.90 | 0.05 | -0.04 | 0.03 | -0.01 |
| ALC20250919P00087500 | 87.50 | 7.20 | 8.70 | 0.00 | 0 | 52 | 44.22% | -0.88 | 0.04 | -0.06 | 0.03 | -0.01 |
| ALC20250919P00090000 | 90.00 | 9.70 | 11.20 | 0.00 | 0 | 87 | 53.52% | -0.89 | 0.03 | -0.06 | 0.03 | -0.01 |
| ALC20250919P00092500 | 92.50 | 11.80 | 13.70 | 0.00 | 0 | 6 | 51.12% | -0.95 | 0.02 | -0.04 | 0.01 | -0.01 |
| ALC20250919P00095000 | 95.00 | 13.90 | 16.30 | 0.00 | 0 | 0 | 67.88% | -0.92 | 0.02 | -0.06 | 0.02 | -0.01 |
| ALC20250919P00097500 | 97.50 | 16.10 | 19.50 | 0.00 | 0 | 0 | 69.23% | -0.95 | 0.01 | -0.05 | 0.01 | -0.01 |
| ALC20250919P00100000 | 100.00 | 18.40 | 21.80 | 0.00 | 0 | 4 | 131.37% | -0.81 | 0.02 | -0.23 | 0.04 | -0.02 |
| ALC20250919P00105000 | 105.00 | 23.60 | 26.50 | 0.00 | 0 | 0 | 139.93% | -0.84 | 0.01 | -0.21 | 0.03 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALC20250919C00060000 | 60.00 | 18.00 | 22.00 | 0.00 | 0 | 0 | 162.54% | 0.88 | 0.01 | -0.21 | 0.03 | 0.01 |
| ALC20250919C00065000 | 65.00 | 13.10 | 16.60 | 0.00 | 0 | 0 | 132.49% | 0.84 | 0.01 | -0.20 | 0.03 | 0.02 |
| ALC20250919C00070000 | 70.00 | 9.00 | 11.30 | 0.00 | 0 | 0 | 56.80% | 0.92 | 0.02 | -0.05 | 0.02 | 0.02 |
| ALC20250919C00072500 | 72.50 | 6.50 | 8.00 | 0.00 | 0 | 0 | 54.09% | 0.86 | 0.03 | -0.07 | 0.03 | 0.02 |
| ALC20250919C00075000 | 75.00 | 3.20 | 5.40 | 0.00 | 0 | 0 | 27.08% | 0.92 | 0.04 | -0.02 | 0.02 | 0.02 |
| ALC20250919C00077500 | 77.50 | 2.95 | 3.20 | 0.00 | 0 | 72 | 26.62% | 0.76 | 0.08 | -0.05 | 0.04 | 0.02 |
| ALC20250919C00080000 | 80.00 | 1.25 | 1.40 | 0.00 | 0 | 51 | 22.90% | 0.50 | 0.12 | -0.06 | 0.06 | 0.01 |
| ALC20250919C00082500 | 82.50 | 0.35 | 0.50 | 0.40 | 87 | 1,061 | 22.97% | 0.22 | 0.09 | -0.04 | 0.04 | 0.01 |
| ALC20250919C00085000 | 85.00 | 0.10 | 0.20 | 0.10 | 1 | 82 | 23.55% | 0.07 | 0.04 | -0.02 | 0.02 | 0.00 |
| ALC20250919C00087500 | 87.50 | 0.00 | 0.15 | 0.00 | 0 | 140 | 30.09% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| ALC20250919C00090000 | 90.00 | 0.00 | 0.10 | 0.00 | 0 | 840 | 34.98% | 0.03 | 0.01 | -0.01 | 0.01 | 0.00 |
| ALC20250919C00092500 | 92.50 | 0.00 | 0.15 | 0.00 | 0 | 2,683 | 41.60% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| ALC20250919C00095000 | 95.00 | 0.00 | 1.00 | 0.00 | 0 | 937 | 70.10% | 0.09 | 0.02 | -0.07 | 0.02 | 0.00 |
| ALC20250919C00097500 | 97.50 | 0.00 | 0.05 | 0.00 | 0 | 3,642 | 49.08% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| ALC20250919C00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 966 | 85.13% | 0.08 | 0.01 | -0.07 | 0.02 | 0.00 |
| ALC20250919C00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 98.85% | 0.07 | 0.01 | -0.08 | 0.02 | 0.00 |
