Utgång
Calls
för September 08, 2025
Puts
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALKS20250919C00015000 | 15.00 | 12.20 | 14.20 | 0.00 | 0 | 0 | 337.01% | 0.92 | 0.01 | -0.11 | 0.01 | 0.00 |
| ALKS20250919C00020000 | 20.00 | 7.70 | 8.70 | 0.00 | 0 | 33 | 183.21% | 0.90 | 0.02 | -0.07 | 0.01 | 0.00 |
| ALKS20250919C00021000 | 21.00 | 7.10 | 7.70 | 0.00 | 0 | 0 | 109.97% | 0.95 | 0.02 | -0.02 | 0.00 | 0.01 |
| ALKS20250919C00022000 | 22.00 | 6.10 | 7.90 | 0.00 | 0 | 0 | 111.54% | 0.92 | 0.03 | -0.04 | 0.01 | 0.01 |
| ALKS20250919C00023000 | 23.00 | 5.20 | 6.80 | 0.00 | 0 | 0 | 96.18% | 0.91 | 0.03 | -0.03 | 0.01 | 0.01 |
| ALKS20250919C00024000 | 24.00 | 4.20 | 5.80 | 0.00 | 0 | 0 | 117.25% | 0.82 | 0.04 | -0.07 | 0.01 | 0.01 |
| ALKS20250919C00025000 | 25.00 | 3.40 | 3.80 | 3.15 | 57 | 12 | 47.36% | 0.94 | 0.05 | -0.01 | 0.01 | 0.01 |
| ALKS20250919C00026000 | 26.00 | 1.30 | 2.80 | 0.00 | 0 | 178 | 56.80% | 0.82 | 0.09 | -0.03 | 0.01 | 0.01 |
| ALKS20250919C00027000 | 27.00 | 1.70 | 2.35 | 1.80 | 2,034 | 491 | 43.74% | 0.76 | 0.15 | -0.03 | 0.02 | 0.01 |
| ALKS20250919C00028000 | 28.00 | 0.90 | 1.15 | 0.91 | 2,027 | 153 | 44.74% | 0.58 | 0.18 | -0.04 | 0.02 | 0.00 |
| ALKS20250919C00029000 | 29.00 | 0.50 | 0.65 | 0.55 | 12 | 1,014 | 40.13% | 0.39 | 0.19 | -0.04 | 0.02 | 0.00 |
| ALKS20250919C00030000 | 30.00 | 0.25 | 0.35 | 0.35 | 280 | 450 | 42.10% | 0.24 | 0.15 | -0.03 | 0.02 | 0.00 |
| ALKS20250919C00031000 | 31.00 | 0.05 | 0.20 | 0.00 | 0 | 7,519 | 42.66% | 0.13 | 0.10 | -0.02 | 0.01 | 0.00 |
| ALKS20250919C00032000 | 32.00 | 0.00 | 0.45 | 0.00 | 0 | 1,153 | 84.93% | 0.23 | 0.07 | -0.06 | 0.02 | 0.00 |
| ALKS20250919C00033000 | 33.00 | 0.05 | 1.35 | 0.00 | 0 | 76 | 134.75% | 0.30 | 0.05 | -0.11 | 0.02 | 0.00 |
| ALKS20250919C00034000 | 34.00 | 0.00 | 0.25 | 0.05 | 22 | 23 | 71.34% | 0.08 | 0.04 | -0.02 | 0.01 | 0.00 |
| ALKS20250919C00035000 | 35.00 | 0.00 | 1.35 | 0.00 | 0 | 142 | 156.04% | 0.27 | 0.04 | -0.11 | 0.02 | 0.00 |
| ALKS20250919C00036000 | 36.00 | 0.00 | 1.35 | 0.00 | 0 | 24 | 167.05% | 0.25 | 0.04 | -0.12 | 0.02 | 0.00 |
| ALKS20250919C00037000 | 37.00 | 0.00 | 1.35 | 0.00 | 0 | 15 | 177.47% | 0.24 | 0.04 | -0.12 | 0.02 | 0.00 |
| ALKS20250919C00038000 | 38.00 | 0.00 | 0.25 | 2.65 | 10 | 1 | 102.69% | 0.06 | 0.02 | -0.03 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALKS20250919P00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 164.05% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| ALKS20250919P00020000 | 20.00 | 0.00 | 0.15 | 0.20 | 30 | 213 | 114.90% | -0.03 | 0.01 | -0.02 | 0.00 | -0.00 |
| ALKS20250919P00021000 | 21.00 | 0.00 | 1.30 | 0.00 | 0 | 8 | 215.36% | -0.16 | 0.02 | -0.12 | 0.01 | -0.00 |
| ALKS20250919P00022000 | 22.00 | 0.00 | 0.25 | 0.00 | 0 | 10 | 98.13% | -0.06 | 0.02 | -0.02 | 0.01 | -0.00 |
| ALKS20250919P00023000 | 23.00 | 0.00 | 0.25 | 0.05 | 13 | 448 | 84.26% | -0.07 | 0.03 | -0.02 | 0.01 | -0.00 |
| ALKS20250919P00024000 | 24.00 | 0.00 | 0.20 | 0.15 | 40 | 90 | 66.93% | -0.07 | 0.04 | -0.02 | 0.01 | -0.00 |
| ALKS20250919P00025000 | 25.00 | 0.00 | 0.20 | 0.30 | 113 | 267 | 53.96% | -0.08 | 0.06 | -0.02 | 0.01 | -0.00 |
| ALKS20250919P00026000 | 26.00 | 0.05 | 0.25 | 0.20 | 96 | 446 | 45.94% | -0.13 | 0.09 | -0.02 | 0.01 | -0.00 |
| ALKS20250919P00027000 | 27.00 | 0.25 | 0.40 | 0.37 | 94 | 1,848 | 45.33% | -0.25 | 0.14 | -0.03 | 0.02 | -0.00 |
| ALKS20250919P00028000 | 28.00 | 0.50 | 0.70 | 0.60 | 3,696 | 4,155 | 42.10% | -0.42 | 0.19 | -0.04 | 0.02 | -0.00 |
| ALKS20250919P00029000 | 29.00 | 1.05 | 1.20 | 1.30 | 393 | 739 | 41.31% | -0.61 | 0.19 | -0.04 | 0.02 | -0.00 |
| ALKS20250919P00030000 | 30.00 | 1.60 | 2.10 | 2.20 | 36 | 213 | 41.60% | -0.77 | 0.15 | -0.03 | 0.01 | -0.00 |
| ALKS20250919P00031000 | 31.00 | 2.55 | 4.30 | 0.00 | 0 | 112 | 40.97% | -0.90 | 0.10 | -0.02 | 0.01 | -0.00 |
| ALKS20250919P00032000 | 32.00 | 2.85 | 5.00 | 0.00 | 0 | 25 | 67.73% | -0.83 | 0.08 | -0.04 | 0.01 | -0.01 |
| ALKS20250919P00033000 | 33.00 | 3.30 | 4.90 | 0.00 | 0 | 3 | 62.91% | -0.91 | 0.06 | -0.02 | 0.01 | -0.00 |
| ALKS20250919P00034000 | 34.00 | 4.20 | 7.60 | 0.00 | 0 | 0 | 88.81% | -0.87 | 0.05 | -0.04 | 0.01 | -0.01 |
| ALKS20250919P00035000 | 35.00 | 5.70 | 7.00 | 0.00 | 0 | 21 | 80.39% | -0.93 | 0.04 | -0.03 | 0.01 | -0.00 |
| ALKS20250919P00036000 | 36.00 | 6.00 | 9.50 | 0.00 | 0 | 0 | 125.84% | -0.84 | 0.04 | -0.07 | 0.01 | -0.01 |
| ALKS20250919P00037000 | 37.00 | 7.80 | 9.30 | 0.00 | 0 | 0 | 151.14% | -0.81 | 0.04 | -0.09 | 0.01 | -0.01 |
| ALKS20250919P00038000 | 38.00 | 9.10 | 10.90 | 0.00 | 0 | 0 | 171.64% | -0.80 | 0.03 | -0.11 | 0.01 | -0.01 |
