Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALRM20250919P00032500 | 32.50 | 0.00 | 2.15 | 0.00 | 0 | 3 | 275.49% | -0.08 | 0.01 | -0.18 | 0.01 | -0.00 |
| ALRM20250919P00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 245.61% | -0.09 | 0.01 | -0.18 | 0.01 | -0.00 |
| ALRM20250919P00037500 | 37.50 | 0.00 | 1.95 | 0.00 | 0 | 1 | 173.78% | -0.06 | 0.01 | -0.09 | 0.01 | -0.00 |
| ALRM20250919P00040000 | 40.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 160.75% | -0.08 | 0.01 | -0.11 | 0.01 | -0.00 |
| ALRM20250919P00042500 | 42.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 122.00% | -0.07 | 0.01 | -0.07 | 0.01 | -0.00 |
| ALRM20250919P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 102.09% | -0.08 | 0.02 | -0.07 | 0.01 | -0.00 |
| ALRM20250919P00047500 | 47.50 | 0.00 | 0.75 | 0.00 | 0 | 2 | 82.69% | -0.10 | 0.02 | -0.07 | 0.02 | -0.00 |
| ALRM20250919P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 63.51% | -0.12 | 0.03 | -0.06 | 0.02 | -0.00 |
| ALRM20250919P00052500 | 52.50 | 0.00 | 2.25 | 0.00 | 0 | 7 | 71.28% | -0.26 | 0.05 | -0.11 | 0.03 | -0.00 |
| ALRM20250919P00055000 | 55.00 | 0.45 | 0.65 | 0.00 | 0 | 6 | 28.27% | -0.32 | 0.13 | -0.05 | 0.03 | -0.00 |
| ALRM20250919P00057500 | 57.50 | 0.40 | 3.00 | 0.00 | 0 | 1 | 23.96% | -0.71 | 0.15 | -0.04 | 0.03 | -0.01 |
| ALRM20250919P00060000 | 60.00 | 1.95 | 5.50 | 0.00 | 0 | 1 | 84.78% | -0.65 | 0.05 | -0.15 | 0.03 | -0.01 |
| ALRM20250919P00062500 | 62.50 | 4.20 | 8.10 | 0.00 | 0 | 0 | 71.23% | -0.80 | 0.04 | -0.09 | 0.03 | -0.01 |
| ALRM20250919P00065000 | 65.00 | 6.90 | 10.40 | 0.00 | 0 | 1 | 119.43% | -0.73 | 0.03 | -0.18 | 0.03 | -0.01 |
| ALRM20250919P00067500 | 67.50 | 9.90 | 11.80 | 0.00 | 0 | 0 | 109.36% | -0.82 | 0.03 | -0.13 | 0.02 | -0.02 |
| ALRM20250919P00070000 | 70.00 | 12.00 | 15.50 | 0.00 | 0 | 0 | 108.89% | -0.87 | 0.02 | -0.10 | 0.02 | -0.02 |
| ALRM20250919P00072500 | 72.50 | 14.50 | 17.30 | 0.00 | 0 | 0 | 120.80% | -0.88 | 0.02 | -0.11 | 0.02 | -0.02 |
| ALRM20250919P00075000 | 75.00 | 17.10 | 20.60 | 0.00 | 0 | 0 | 132.01% | -0.88 | 0.02 | -0.11 | 0.02 | -0.02 |
| ALRM20250919P00080000 | 80.00 | 21.70 | 24.70 | 0.00 | 0 | 0 | 169.10% | -0.86 | 0.01 | -0.16 | 0.02 | -0.02 |
| ALRM20250919P00085000 | 85.00 | 26.70 | 29.60 | 0.00 | 0 | 0 | 188.77% | -0.87 | 0.01 | -0.17 | 0.02 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALRM20250919C00032500 | 32.50 | 23.00 | 25.10 | 0.00 | 0 | 0 | 209.07% | 0.96 | 0.00 | -0.08 | 0.01 | 0.00 |
| ALRM20250919C00035000 | 35.00 | 19.40 | 23.30 | 0.00 | 0 | 0 | 178.71% | 0.96 | 0.01 | -0.07 | 0.01 | 0.00 |
| ALRM20250919C00037500 | 37.50 | 17.00 | 20.40 | 0.00 | 0 | 0 | 124.65% | 0.98 | 0.00 | -0.02 | 0.00 | 0.00 |
| ALRM20250919C00040000 | 40.00 | 15.70 | 18.10 | 0.00 | 0 | 0 | 168.25% | 0.91 | 0.01 | -0.12 | 0.01 | 0.01 |
| ALRM20250919C00042500 | 42.50 | 13.40 | 15.60 | 0.00 | 0 | 0 | 144.94% | 0.90 | 0.01 | -0.12 | 0.02 | 0.01 |
| ALRM20250919C00045000 | 45.00 | 10.70 | 13.10 | 0.00 | 0 | 0 | 122.48% | 0.88 | 0.02 | -0.11 | 0.02 | 0.01 |
| ALRM20250919C00047500 | 47.50 | 8.00 | 10.70 | 0.00 | 0 | 0 | 98.08% | 0.87 | 0.02 | -0.10 | 0.02 | 0.01 |
| ALRM20250919C00050000 | 50.00 | 5.50 | 7.70 | 0.00 | 0 | 0 | 64.81% | 0.87 | 0.04 | -0.06 | 0.02 | 0.01 |
| ALRM20250919C00052500 | 52.50 | 3.10 | 5.90 | 0.00 | 0 | 0 | 60.37% | 0.77 | 0.05 | -0.09 | 0.03 | 0.01 |
| ALRM20250919C00055000 | 55.00 | 0.70 | 3.80 | 0.00 | 0 | 6 | 23.68% | 0.72 | 0.16 | -0.04 | 0.03 | 0.01 |
| ALRM20250919C00057500 | 57.50 | 0.40 | 0.75 | 0.00 | 0 | 10 | 29.46% | 0.33 | 0.13 | -0.05 | 0.03 | 0.00 |
| ALRM20250919C00060000 | 60.00 | 0.00 | 0.50 | 0.00 | 0 | 20 | 36.56% | 0.15 | 0.07 | -0.04 | 0.02 | 0.00 |
| ALRM20250919C00062500 | 62.50 | 0.00 | 0.75 | 0.00 | 0 | 15 | 57.52% | 0.14 | 0.04 | -0.06 | 0.02 | 0.00 |
| ALRM20250919C00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 71.37% | 0.12 | 0.03 | -0.07 | 0.02 | 0.00 |
| ALRM20250919C00067500 | 67.50 | 0.00 | 1.95 | 0.00 | 0 | 2 | 89.56% | 0.12 | 0.02 | -0.08 | 0.02 | 0.00 |
| ALRM20250919C00070000 | 70.00 | 0.00 | 1.50 | 0.00 | 0 | 6 | 87.05% | 0.07 | 0.02 | -0.05 | 0.01 | 0.00 |
| ALRM20250919C00072500 | 72.50 | 0.00 | 1.75 | 0.00 | 0 | 0 | 106.67% | 0.09 | 0.02 | -0.08 | 0.02 | 0.00 |
| ALRM20250919C00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 20 | 154.61% | 0.16 | 0.02 | -0.17 | 0.02 | 0.00 |
| ALRM20250919C00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 176.58% | 0.15 | 0.01 | -0.18 | 0.02 | 0.00 |
| ALRM20250919C00085000 | 85.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 141.58% | 0.05 | 0.01 | -0.06 | 0.01 | 0.00 |
