Utløpsdato
Calls
for markedsdato September 09, 2025
Puts
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALC20250919C00060000 | 60.00 | 17.00 | 21.00 | 0.00 | 0 | 0 | 92.13% | 0.97 | 0.01 | -0.04 | 0.01 | 0.02 |
| ALC20250919C00065000 | 65.00 | 12.00 | 16.00 | 0.00 | 0 | 0 | 72.86% | 0.95 | 0.01 | -0.04 | 0.01 | 0.02 |
| ALC20250919C00070000 | 70.00 | 7.10 | 11.10 | 0.00 | 0 | 0 | 41.97% | 0.96 | 0.01 | -0.02 | 0.01 | 0.02 |
| ALC20250919C00072500 | 72.50 | 4.70 | 8.70 | 0.00 | 0 | 0 | 26.42% | 0.98 | 0.02 | -0.01 | 0.01 | 0.02 |
| ALC20250919C00075000 | 75.00 | 4.20 | 4.50 | 0.00 | 0 | 0 | 29.83% | 0.86 | 0.06 | -0.04 | 0.03 | 0.02 |
| ALC20250919C00077500 | 77.50 | 2.20 | 2.40 | 0.00 | 0 | 72 | 26.47% | 0.68 | 0.10 | -0.06 | 0.05 | 0.01 |
| ALC20250919C00080000 | 80.00 | 0.80 | 1.00 | 0.00 | 0 | 51 | 25.40% | 0.40 | 0.12 | -0.07 | 0.05 | 0.01 |
| ALC20250919C00082500 | 82.50 | 0.25 | 0.35 | 0.00 | 0 | 1,061 | 25.25% | 0.16 | 0.07 | -0.04 | 0.03 | 0.00 |
| ALC20250919C00085000 | 85.00 | 0.00 | 0.15 | 0.00 | 0 | 82 | 28.19% | 0.06 | 0.03 | -0.02 | 0.02 | 0.00 |
| ALC20250919C00087500 | 87.50 | 0.00 | 0.15 | 0.00 | 0 | 140 | 34.71% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| ALC20250919C00090000 | 90.00 | 0.00 | 0.10 | 0.00 | 0 | 840 | 39.59% | 0.03 | 0.01 | -0.01 | 0.01 | 0.00 |
| ALC20250919C00092500 | 92.50 | 0.00 | 1.10 | 0.00 | 0 | 2,683 | 46.46% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| ALC20250919C00095000 | 95.00 | 0.00 | 0.90 | 0.00 | 0 | 937 | 53.00% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| ALC20250919C00097500 | 97.50 | 0.00 | 0.50 | 0.00 | 0 | 3,642 | 78.02% | 0.06 | 0.01 | -0.06 | 0.02 | 0.00 |
| ALC20250919C00100000 | 100.00 | 0.00 | 0.85 | 0.00 | 0 | 966 | 95.46% | 0.08 | 0.01 | -0.09 | 0.02 | 0.00 |
| ALC20250919C00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 138.19% | 0.13 | 0.01 | -0.19 | 0.03 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALC20250919P00060000 | 60.00 | 0.00 | 0.10 | 0.00 | 0 | 21 | 77.75% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| ALC20250919P00065000 | 65.00 | 0.00 | 0.15 | 0.00 | 0 | 20 | 61.50% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| ALC20250919P00070000 | 70.00 | 0.00 | 0.20 | 0.00 | 0 | 18 | 41.26% | -0.04 | 0.01 | -0.02 | 0.01 | -0.00 |
| ALC20250919P00072500 | 72.50 | 0.05 | 0.15 | 0.00 | 0 | 2 | 33.11% | -0.05 | 0.03 | -0.02 | 0.01 | -0.00 |
| ALC20250919P00075000 | 75.00 | 0.20 | 0.35 | 0.00 | 0 | 378 | 29.78% | -0.14 | 0.06 | -0.04 | 0.03 | -0.00 |
| ALC20250919P00077500 | 77.50 | 0.65 | 0.85 | 0.73 | 1 | 249 | 27.00% | -0.32 | 0.10 | -0.06 | 0.05 | -0.01 |
| ALC20250919P00080000 | 80.00 | 1.80 | 2.00 | 1.76 | 1 | 1,404 | 25.31% | -0.60 | 0.12 | -0.07 | 0.05 | -0.01 |
| ALC20250919P00082500 | 82.50 | 3.60 | 5.10 | 3.72 | 2 | 1,888 | 26.26% | -0.84 | 0.08 | -0.04 | 0.03 | -0.01 |
| ALC20250919P00085000 | 85.00 | 5.50 | 7.00 | 0.00 | 0 | 1,890 | 37.42% | -0.88 | 0.04 | -0.05 | 0.03 | -0.01 |
| ALC20250919P00087500 | 87.50 | 6.60 | 10.50 | 0.00 | 0 | 52 | 39.54% | -0.94 | 0.03 | -0.03 | 0.02 | -0.01 |
| ALC20250919P00090000 | 90.00 | 9.10 | 13.10 | 0.00 | 0 | 45 | 51.30% | -0.94 | 0.02 | -0.04 | 0.02 | -0.01 |
| ALC20250919P00092500 | 92.50 | 11.60 | 15.60 | 0.00 | 0 | 6 | 55.66% | -0.96 | 0.01 | -0.04 | 0.01 | -0.01 |
| ALC20250919P00095000 | 95.00 | 14.10 | 18.10 | 0.00 | 0 | 0 | 112.31% | -0.81 | 0.02 | -0.20 | 0.04 | -0.02 |
| ALC20250919P00097500 | 97.50 | 16.60 | 20.60 | 0.00 | 0 | 0 | 84.40% | -0.93 | 0.01 | -0.08 | 0.02 | -0.01 |
| ALC20250919P00100000 | 100.00 | 19.10 | 23.10 | 0.00 | 0 | 4 | 145.89% | -0.80 | 0.01 | -0.26 | 0.04 | -0.02 |
| ALC20250919P00105000 | 105.00 | 24.10 | 28.10 | 0.00 | 0 | 0 | 164.00% | -0.82 | 0.01 | -0.28 | 0.03 | -0.02 |
