AA - Alcoa Corporation - Opsjonskjede

Utløpsdato

Puts for markedsdato September 11, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
AA20250919P00027500	27.50	0.00	0.26	0.05	10	184	60.65%	-0.03	0.03	-0.01	0.00	-0.00
AA20250919P00028000	28.00	0.03	0.07	0.05	41	512	59.50%	-0.05	0.04	-0.02	0.00	-0.00
AA20250919P00028500	28.50	0.05	0.08	0.08	13	196	55.28%	-0.06	0.05	-0.02	0.01	-0.00
AA20250919P00029000	29.00	0.08	0.13	0.15	2	282	63.59%	-0.12	0.07	-0.04	0.01	-0.00
AA20250919P00029500	29.50	0.11	0.29	0.16	24	179	53.75%	-0.12	0.08	-0.03	0.01	-0.00
AA20250919P00030000	30.00	0.18	0.38	0.22	259	6,355	53.16%	-0.17	0.10	-0.04	0.01	-0.00
AA20250919P00030500	30.50	0.30	0.35	0.35	62	109	52.17%	-0.22	0.12	-0.05	0.01	-0.00
AA20250919P00031000	31.00	0.42	0.57	0.46	241	520	51.87%	-0.29	0.14	-0.05	0.02	-0.00
AA20250919P00031500	31.50	0.59	0.63	0.59	168	220	50.95%	-0.36	0.15	-0.06	0.02	-0.00
AA20250919P00032000	32.00	0.79	0.84	0.91	909	335	49.90%	-0.44	0.16	-0.06	0.02	-0.00
AA20250919P00032500	32.50	1.04	1.10	1.04	22	32	49.86%	-0.52	0.17	-0.06	0.02	-0.00
AA20250919P00033000	33.00	1.33	1.88	1.37	84	1,304	50.31%	-0.60	0.16	-0.06	0.02	-0.00
AA20250919P00033500	33.50	1.64	1.85	0.00	0	14	50.04%	-0.68	0.15	-0.05	0.02	-0.00
AA20250919P00034000	34.00	1.99	2.29	0.00	0	14	49.42%	-0.75	0.13	-0.05	0.02	-0.00
AA20250919P00034500	34.50	2.38	2.89	3.20	3	0	50.11%	-0.80	0.12	-0.04	0.01	-0.00
AA20250919P00035000	35.00	2.80	2.99	2.95	45	8,280	50.13%	-0.85	0.10	-0.03	0.01	-0.00
AA20250919P00035500	35.50	3.25	3.85	0.00	0	0	66.45%	-0.82	0.08	-0.05	0.01	-0.00
AA20250919P00036000	36.00	3.70	4.20	4.15	4	0	58.27%	-0.89	0.07	-0.03	0.01	-0.00
AA20250919P00036500	36.50	4.15	6.35	0.00	0	0	84.60%	-0.82	0.06	-0.07	0.01	-0.01
AA20250919P00037000	37.00	4.65	6.85	0.00	0	0	83.97%	-0.85	0.06	-0.06	0.01	-0.01

Calls for markedsdato September 11, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
AA20250919C00027500	27.50	4.75	6.70	0.00	0	5	113.76%	0.85	0.04	-0.08	0.01	0.00
AA20250919C00028000	28.00	4.30	6.15	0.00	0	15	109.27%	0.83	0.05	-0.08	0.01	0.00
AA20250919C00028500	28.50	3.80	5.40	0.00	0	30	73.53%	0.88	0.06	-0.04	0.01	0.01
AA20250919C00029000	29.00	3.35	3.80	3.23	1	73	73.13%	0.85	0.07	-0.05	0.01	0.01
AA20250919C00029500	29.50	2.87	3.05	2.67	2	80	54.59%	0.87	0.08	-0.03	0.01	0.01
AA20250919C00030000	30.00	2.43	2.77	2.55	270	3,934	57.42%	0.81	0.10	-0.05	0.01	0.01
AA20250919C00030500	30.50	2.07	2.16	1.96	17	228	53.04%	0.77	0.12	-0.05	0.01	0.00
AA20250919C00031000	31.00	1.71	1.78	1.75	53	1,074	50.76%	0.71	0.14	-0.05	0.02	0.00
AA20250919C00031500	31.50	1.29	1.47	1.26	161	275	51.04%	0.64	0.15	-0.06	0.02	0.00
AA20250919C00032000	32.00	1.11	1.14	1.35	1,828	6,505	50.49%	0.56	0.16	-0.06	0.02	0.00
AA20250919C00032500	32.50	0.86	0.92	0.91	102	639	50.70%	0.48	0.16	-0.06	0.02	0.00
AA20250919C00033000	33.00	0.66	0.70	0.66	372	1,762	50.63%	0.40	0.16	-0.06	0.02	0.00
AA20250919C00033500	33.50	0.49	0.53	0.52	37	1,068	50.97%	0.32	0.15	-0.06	0.02	0.00
AA20250919C00034000	34.00	0.36	0.39	0.38	5,932	883	50.78%	0.26	0.13	-0.05	0.02	0.00
AA20250919C00034500	34.50	0.26	0.29	0.24	42	219	51.31%	0.20	0.11	-0.04	0.01	0.00
AA20250919C00035000	35.00	0.16	0.21	0.18	989	6,966	51.16%	0.15	0.10	-0.04	0.01	0.00
AA20250919C00035500	35.50	0.09	0.16	0.00	0	2	44.69%	0.08	0.07	-0.02	0.01	0.00
AA20250919C00036000	36.00	0.06	0.11	0.10	1,027	152	48.80%	0.07	0.06	-0.02	0.01	0.00
AA20250919C00036500	36.50	0.00	0.42	0.00	0	0	48.84%	0.05	0.04	-0.01	0.00	0.00
AA20250919C00037000	37.00	0.01	0.62	0.00	0	151	53.10%	0.05	0.04	-0.01	0.00	0.00