Utløpsdato
Puts
for markedsdato September 11, 2025
Calls
for markedsdato September 11, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALRM20250919P00032500 | 32.50 | 0.00 | 1.15 | 0.00 | 0 | 3 | 236.19% | -0.04 | 0.00 | -0.10 | 0.01 | -0.00 |
| ALRM20250919P00035000 | 35.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 208.94% | -0.05 | 0.01 | -0.10 | 0.01 | -0.00 |
| ALRM20250919P00037500 | 37.50 | 0.00 | 1.15 | 0.00 | 0 | 1 | 183.36% | -0.05 | 0.01 | -0.10 | 0.01 | -0.00 |
| ALRM20250919P00040000 | 40.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 159.15% | -0.06 | 0.01 | -0.09 | 0.01 | -0.00 |
| ALRM20250919P00042500 | 42.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 136.03% | -0.07 | 0.01 | -0.09 | 0.01 | -0.00 |
| ALRM20250919P00045000 | 45.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 113.76% | -0.08 | 0.02 | -0.09 | 0.01 | -0.00 |
| ALRM20250919P00047500 | 47.50 | 0.00 | 0.95 | 0.00 | 0 | 2 | 92.06% | -0.10 | 0.02 | -0.08 | 0.01 | -0.00 |
| ALRM20250919P00050000 | 50.00 | 0.00 | 0.95 | 0.00 | 0 | 5 | 70.60% | -0.12 | 0.03 | -0.07 | 0.02 | -0.00 |
| ALRM20250919P00052500 | 52.50 | 0.00 | 0.95 | 0.00 | 0 | 7 | 48.77% | -0.17 | 0.06 | -0.06 | 0.02 | -0.00 |
| ALRM20250919P00055000 | 55.00 | 0.30 | 0.50 | 0.00 | 0 | 6 | 26.76% | -0.30 | 0.15 | -0.05 | 0.03 | -0.00 |
| ALRM20250919P00057500 | 57.50 | 0.30 | 1.60 | 0.00 | 0 | 1 | 36.53% | -0.66 | 0.12 | -0.07 | 0.03 | -0.01 |
| ALRM20250919P00060000 | 60.00 | 2.10 | 5.00 | 0.00 | 0 | 1 | 45.88% | -0.82 | 0.07 | -0.06 | 0.02 | -0.01 |
| ALRM20250919P00062500 | 62.50 | 4.10 | 7.70 | 0.00 | 0 | 0 | 65.79% | -0.85 | 0.04 | -0.08 | 0.02 | -0.01 |
| ALRM20250919P00065000 | 65.00 | 7.30 | 10.20 | 0.00 | 0 | 1 | 124.38% | -0.75 | 0.03 | -0.20 | 0.03 | -0.01 |
| ALRM20250919P00067500 | 67.50 | 8.80 | 12.90 | 0.00 | 0 | 0 | 85.34% | -0.91 | 0.02 | -0.06 | 0.01 | -0.01 |
| ALRM20250919P00070000 | 70.00 | 11.50 | 15.40 | 0.00 | 0 | 0 | 73.43% | -0.97 | 0.01 | -0.02 | 0.00 | -0.02 |
| ALRM20250919P00072500 | 72.50 | 14.00 | 17.80 | 0.00 | 0 | 0 | 83.62% | -0.97 | 0.01 | -0.02 | 0.00 | -0.02 |
| ALRM20250919P00075000 | 75.00 | 16.40 | 20.30 | 0.00 | 0 | 0 | 144.24% | -0.89 | 0.02 | -0.13 | 0.02 | -0.02 |
| ALRM20250919P00080000 | 80.00 | 21.60 | 25.40 | 0.00 | 0 | 0 | 111.77% | -0.97 | 0.01 | -0.02 | 0.00 | -0.02 |
| ALRM20250919P00085000 | 85.00 | 27.10 | 30.40 | 0.00 | 0 | 0 | 147.92% | -0.96 | 0.01 | -0.05 | 0.01 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALRM20250919C00032500 | 32.50 | 22.20 | 26.20 | 0.00 | 0 | 0 | 279.16% | 0.94 | 0.01 | -0.18 | 0.01 | 0.00 |
| ALRM20250919C00035000 | 35.00 | 19.70 | 23.60 | 0.00 | 0 | 0 | 215.77% | 0.95 | 0.01 | -0.12 | 0.01 | 0.00 |
| ALRM20250919C00037500 | 37.50 | 17.20 | 21.20 | 0.00 | 0 | 0 | 200.79% | 0.94 | 0.01 | -0.14 | 0.01 | 0.00 |
| ALRM20250919C00040000 | 40.00 | 14.70 | 18.30 | 0.00 | 0 | 0 | 183.94% | 0.92 | 0.01 | -0.15 | 0.01 | 0.00 |
| ALRM20250919C00042500 | 42.50 | 12.30 | 16.10 | 0.00 | 0 | 0 | 150.64% | 0.92 | 0.01 | -0.13 | 0.01 | 0.00 |
| ALRM20250919C00045000 | 45.00 | 9.80 | 13.10 | 0.00 | 0 | 0 | 119.17% | 0.92 | 0.02 | -0.11 | 0.01 | 0.00 |
| ALRM20250919C00047500 | 47.50 | 7.30 | 10.90 | 0.00 | 0 | 0 | 103.98% | 0.89 | 0.02 | -0.12 | 0.02 | 0.00 |
| ALRM20250919C00050000 | 50.00 | 5.00 | 8.30 | 0.00 | 0 | 0 | 86.49% | 0.84 | 0.04 | -0.12 | 0.02 | 0.01 |
| ALRM20250919C00052500 | 52.50 | 2.70 | 5.00 | 0.00 | 0 | 0 | 57.92% | 0.81 | 0.06 | -0.09 | 0.02 | 0.01 |
| ALRM20250919C00055000 | 55.00 | 1.10 | 3.50 | 0.00 | 0 | 6 | 27.09% | 0.75 | 0.18 | -0.06 | 0.03 | 0.00 |
| ALRM20250919C00057500 | 57.50 | 0.40 | 0.70 | 0.48 | 10 | 10 | 31.44% | 0.32 | 0.14 | -0.06 | 0.03 | 0.00 |
| ALRM20250919C00060000 | 60.00 | 0.00 | 0.45 | 0.00 | 0 | 20 | 39.78% | 0.14 | 0.07 | -0.05 | 0.02 | 0.00 |
| ALRM20250919C00062500 | 62.50 | 0.00 | 0.95 | 0.00 | 0 | 15 | 64.56% | 0.14 | 0.04 | -0.08 | 0.02 | 0.00 |
| ALRM20250919C00065000 | 65.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 104.92% | 0.20 | 0.03 | -0.15 | 0.02 | 0.00 |
| ALRM20250919C00067500 | 67.50 | 0.00 | 2.15 | 0.00 | 0 | 2 | 130.04% | 0.20 | 0.03 | -0.19 | 0.02 | 0.00 |
| ALRM20250919C00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 144.26% | 0.18 | 0.02 | -0.19 | 0.02 | 0.00 |
| ALRM20250919C00072500 | 72.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 158.51% | 0.17 | 0.02 | -0.20 | 0.02 | 0.00 |
| ALRM20250919C00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 20 | 171.85% | 0.16 | 0.02 | -0.21 | 0.02 | 0.00 |
| ALRM20250919C00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 196.32% | 0.14 | 0.01 | -0.23 | 0.02 | 0.00 |
| ALRM20250919C00085000 | 85.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 171.47% | 0.07 | 0.01 | -0.11 | 0.01 | 0.00 |
