Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALSN20250919C00045000 | 45.00 | 42.50 | 45.50 | 0.00 | 0 | 0 | 373.32% | 0.95 | 0.00 | -0.36 | 0.01 | 0.01 |
| ALSN20250919C00050000 | 50.00 | 37.60 | 40.50 | 0.00 | 0 | 0 | 324.73% | 0.94 | 0.00 | -0.35 | 0.02 | 0.01 |
| ALSN20250919C00055000 | 55.00 | 32.30 | 35.20 | 0.00 | 0 | 0 | 262.69% | 0.94 | 0.00 | -0.28 | 0.02 | 0.01 |
| ALSN20250919C00060000 | 60.00 | 27.70 | 30.10 | 0.00 | 0 | 0 | 218.21% | 0.93 | 0.01 | -0.25 | 0.02 | 0.01 |
| ALSN20250919C00065000 | 65.00 | 22.90 | 25.50 | 0.00 | 0 | 0 | 109.27% | 0.99 | 0.00 | -0.03 | 0.00 | 0.01 |
| ALSN20250919C00070000 | 70.00 | 17.30 | 20.40 | 0.00 | 0 | 0 | 85.77% | 0.99 | 0.00 | -0.03 | 0.01 | 0.01 |
| ALSN20250919C00075000 | 75.00 | 12.80 | 15.10 | 0.00 | 0 | 0 | 69.92% | 0.97 | 0.01 | -0.04 | 0.01 | 0.01 |
| ALSN20250919C00080000 | 80.00 | 8.10 | 10.20 | 0.00 | 0 | 1 | 33.55% | 1.00 | 0.01 | -0.00 | 0.00 | 0.01 |
| ALSN20250919C00085000 | 85.00 | 3.20 | 5.40 | 0.00 | 0 | 10 | 27.05% | 0.91 | 0.05 | -0.04 | 0.02 | 0.01 |
| ALSN20250919C00090000 | 90.00 | 0.50 | 0.80 | 0.68 | 1 | 65 | 20.06% | 0.38 | 0.15 | -0.07 | 0.05 | 0.01 |
| ALSN20250919C00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 145 | 42.05% | 0.15 | 0.04 | -0.08 | 0.03 | 0.00 |
| ALSN20250919C00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 63.54% | 0.11 | 0.02 | -0.10 | 0.02 | 0.00 |
| ALSN20250919C00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 82.34% | 0.09 | 0.02 | -0.11 | 0.02 | 0.00 |
| ALSN20250919C00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 99.33% | 0.07 | 0.01 | -0.11 | 0.02 | 0.00 |
| ALSN20250919C00115000 | 115.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 114.94% | 0.07 | 0.01 | -0.12 | 0.02 | 0.00 |
| ALSN20250919C00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 129.43% | 0.06 | 0.01 | -0.12 | 0.01 | 0.00 |
| ALSN20250919C00125000 | 125.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 142.97% | 0.06 | 0.01 | -0.13 | 0.01 | 0.00 |
| ALSN20250919C00130000 | 130.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 155.71% | 0.05 | 0.01 | -0.13 | 0.01 | 0.00 |
| ALSN20250919C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 212.35% | 0.11 | 0.01 | -0.32 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALSN20250919P00045000 | 45.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 233.27% | -0.01 | 0.00 | -0.05 | 0.00 | -0.00 |
| ALSN20250919P00050000 | 50.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 200.56% | -0.01 | 0.00 | -0.05 | 0.00 | -0.00 |
| ALSN20250919P00055000 | 55.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 170.79% | -0.02 | 0.00 | -0.05 | 0.00 | -0.00 |
| ALSN20250919P00060000 | 60.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 143.37% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| ALSN20250919P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 117.79% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| ALSN20250919P00070000 | 70.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 131.70% | -0.08 | 0.01 | -0.17 | 0.02 | -0.00 |
| ALSN20250919P00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 16 | 89.17% | -0.07 | 0.01 | -0.10 | 0.02 | -0.00 |
| ALSN20250919P00080000 | 80.00 | 0.00 | 0.15 | 0.00 | 0 | 24 | 43.54% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| ALSN20250919P00085000 | 85.00 | 0.00 | 1.35 | 0.19 | 1 | 62 | 27.46% | -0.11 | 0.06 | -0.04 | 0.02 | -0.00 |
| ALSN20250919P00090000 | 90.00 | 0.90 | 4.00 | 0.00 | 0 | 32 | 28.06% | -0.67 | 0.14 | -0.12 | 0.04 | -0.01 |
| ALSN20250919P00095000 | 95.00 | 4.70 | 7.30 | 0.00 | 0 | 2 | 66.92% | -0.77 | 0.04 | -0.21 | 0.04 | -0.01 |
| ALSN20250919P00100000 | 100.00 | 9.60 | 13.10 | 0.00 | 0 | 0 | 81.90% | -0.87 | 0.03 | -0.20 | 0.03 | -0.01 |
| ALSN20250919P00105000 | 105.00 | 14.60 | 17.10 | 0.00 | 0 | 0 | 107.02% | -0.88 | 0.02 | -0.24 | 0.02 | -0.01 |
| ALSN20250919P00110000 | 110.00 | 19.60 | 22.70 | 0.00 | 0 | 0 | 121.49% | -0.90 | 0.02 | -0.23 | 0.02 | -0.01 |
| ALSN20250919P00115000 | 115.00 | 24.50 | 27.30 | 0.00 | 0 | 0 | 152.72% | -0.88 | 0.01 | -0.30 | 0.02 | -0.01 |
| ALSN20250919P00120000 | 120.00 | 29.50 | 32.40 | 0.00 | 0 | 0 | 173.83% | -0.88 | 0.01 | -0.33 | 0.02 | -0.01 |
| ALSN20250919P00125000 | 125.00 | 34.50 | 37.50 | 0.00 | 0 | 0 | 193.99% | -0.88 | 0.01 | -0.36 | 0.02 | -0.01 |
| ALSN20250919P00130000 | 130.00 | 39.80 | 42.50 | 0.00 | 0 | 0 | 209.00% | -0.89 | 0.01 | -0.37 | 0.02 | -0.01 |
| ALSN20250919P00135000 | 135.00 | 44.60 | 47.70 | 0.00 | 0 | 0 | 231.84% | -0.88 | 0.01 | -0.43 | 0.02 | -0.01 |
