Utgång
Calls
för June 04, 2026
Puts
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AIZ20260618C00115000 | 115.00 | 134.50 | 138.00 | 0.00 | 0 | 0 | 253.43% | 0.97 | 0.00 | -0.34 | 0.03 | 0.02 |
| AIZ20260618C00120000 | 120.00 | 129.50 | 133.30 | 0.00 | 0 | 0 | 241.16% | 0.97 | 0.00 | -0.34 | 0.03 | 0.02 |
| AIZ20260618C00125000 | 125.00 | 124.50 | 128.00 | 0.00 | 0 | 0 | 229.40% | 0.97 | 0.00 | -0.33 | 0.04 | 0.02 |
| AIZ20260618C00130000 | 130.00 | 119.50 | 123.10 | 0.00 | 0 | 0 | 212.49% | 0.97 | 0.00 | -0.30 | 0.03 | 0.03 |
| AIZ20260618C00135000 | 135.00 | 114.50 | 117.90 | 0.00 | 0 | 0 | 201.84% | 0.97 | 0.00 | -0.30 | 0.04 | 0.03 |
| AIZ20260618C00140000 | 140.00 | 109.50 | 113.10 | 0.00 | 0 | 0 | 191.56% | 0.96 | 0.00 | -0.30 | 0.04 | 0.03 |
| AIZ20260618C00145000 | 145.00 | 104.50 | 108.10 | 0.00 | 0 | 0 | 186.64% | 0.96 | 0.00 | -0.32 | 0.04 | 0.03 |
| AIZ20260618C00150000 | 150.00 | 99.50 | 103.50 | 0.00 | 0 | 0 | 183.12% | 0.95 | 0.00 | -0.36 | 0.05 | 0.03 |
| AIZ20260618C00155000 | 155.00 | 94.50 | 98.30 | 0.00 | 0 | 0 | 167.34% | 0.95 | 0.00 | -0.32 | 0.05 | 0.03 |
| AIZ20260618C00160000 | 160.00 | 89.50 | 93.10 | 0.00 | 0 | 0 | 165.68% | 0.94 | 0.00 | -0.36 | 0.06 | 0.04 |
| AIZ20260618C00165000 | 165.00 | 84.50 | 87.70 | 0.00 | 0 | 0 | 149.08% | 0.95 | 0.00 | -0.31 | 0.05 | 0.04 |
| AIZ20260618C00170000 | 170.00 | 79.50 | 82.90 | 0.00 | 0 | 0 | 143.87% | 0.94 | 0.00 | -0.33 | 0.06 | 0.04 |
| AIZ20260618C00175000 | 175.00 | 74.50 | 78.00 | 0.00 | 0 | 0 | 131.74% | 0.94 | 0.00 | -0.30 | 0.06 | 0.04 |
| AIZ20260618C00180000 | 180.00 | 69.50 | 73.00 | 0.00 | 0 | 0 | 119.79% | 0.94 | 0.00 | -0.27 | 0.05 | 0.04 |
| AIZ20260618C00185000 | 185.00 | 64.50 | 67.90 | 0.00 | 0 | 0 | 113.55% | 0.94 | 0.00 | -0.28 | 0.06 | 0.05 |
| AIZ20260618C00190000 | 190.00 | 59.50 | 63.00 | 0.00 | 0 | 0 | 103.95% | 0.94 | 0.00 | -0.26 | 0.06 | 0.04 |
| AIZ20260618C00195000 | 195.00 | 54.50 | 57.80 | 0.00 | 0 | 0 | 100.68% | 0.92 | 0.00 | -0.29 | 0.07 | 0.05 |
| AIZ20260618C00200000 | 200.00 | 49.50 | 53.00 | 0.00 | 0 | 0 | 95.48% | 0.91 | 0.00 | -0.30 | 0.08 | 0.05 |
| AIZ20260618C00210000 | 210.00 | 39.50 | 43.00 | 0.00 | 0 | 4 | 74.96% | 0.91 | 0.01 | -0.25 | 0.08 | 0.05 |
| AIZ20260618C00220000 | 220.00 | 29.50 | 33.10 | 0.00 | 0 | 2 | 58.95% | 0.89 | 0.01 | -0.22 | 0.09 | 0.05 |
| AIZ20260618C00230000 | 230.00 | 19.50 | 23.20 | 0.00 | 0 | 4 | 46.09% | 0.85 | 0.01 | -0.22 | 0.11 | 0.05 |
| AIZ20260618C00240000 | 240.00 | 10.00 | 14.50 | 0.00 | 0 | 220 | 26.87% | 0.83 | 0.02 | -0.15 | 0.12 | 0.05 |
| AIZ20260618C00250000 | 250.00 | 4.10 | 6.80 | 0.00 | 0 | 6 | 26.17% | 0.53 | 0.03 | -0.19 | 0.19 | 0.05 |
| AIZ20260618C00260000 | 260.00 | 0.90 | 1.90 | 1.20 | 2 | 643 | 23.34% | 0.22 | 0.03 | -0.12 | 0.15 | 0.02 |
| AIZ20260618C00270000 | 270.00 | 0.00 | 2.65 | 0.00 | 0 | 2 | 35.57% | 0.15 | 0.01 | -0.15 | 0.12 | 0.01 |
| AIZ20260618C00280000 | 280.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 56.20% | 0.17 | 0.01 | -0.25 | 0.13 | 0.02 |
| AIZ20260618C00290000 | 290.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 67.26% | 0.15 | 0.01 | -0.27 | 0.12 | 0.01 |
| AIZ20260618C00300000 | 300.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 77.43% | 0.14 | 0.01 | -0.29 | 0.11 | 0.01 |
| AIZ20260618C00310000 | 310.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 86.91% | 0.12 | 0.00 | -0.31 | 0.10 | 0.01 |
| AIZ20260618C00320000 | 320.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 95.79% | 0.12 | 0.00 | -0.32 | 0.10 | 0.01 |
| AIZ20260618C00330000 | 330.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 104.19% | 0.11 | 0.00 | -0.33 | 0.09 | 0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AIZ20260618P00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 262.35% | -0.04 | 0.00 | -0.37 | 0.04 | -0.00 |
| AIZ20260618P00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 249.83% | -0.04 | 0.00 | -0.37 | 0.04 | -0.00 |
| AIZ20260618P00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 237.83% | -0.04 | 0.00 | -0.37 | 0.04 | -0.00 |
| AIZ20260618P00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 226.30% | -0.04 | 0.00 | -0.36 | 0.05 | -0.00 |
| AIZ20260618P00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 215.19% | -0.05 | 0.00 | -0.36 | 0.05 | -0.01 |
| AIZ20260618P00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 204.48% | -0.05 | 0.00 | -0.36 | 0.05 | -0.01 |
| AIZ20260618P00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 194.12% | -0.05 | 0.00 | -0.35 | 0.05 | -0.01 |
| AIZ20260618P00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 184.08% | -0.06 | 0.00 | -0.35 | 0.05 | -0.01 |
| AIZ20260618P00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 174.34% | -0.06 | 0.00 | -0.35 | 0.06 | -0.01 |
| AIZ20260618P00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 164.88% | -0.06 | 0.00 | -0.34 | 0.06 | -0.01 |
| AIZ20260618P00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 155.67% | -0.06 | 0.00 | -0.34 | 0.06 | -0.01 |
| AIZ20260618P00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 146.69% | -0.07 | 0.00 | -0.33 | 0.06 | -0.01 |
| AIZ20260618P00175000 | 175.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 137.92% | -0.07 | 0.00 | -0.33 | 0.07 | -0.01 |
| AIZ20260618P00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 129.34% | -0.08 | 0.00 | -0.32 | 0.07 | -0.01 |
| AIZ20260618P00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 120.94% | -0.08 | 0.00 | -0.31 | 0.07 | -0.01 |
| AIZ20260618P00190000 | 190.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 112.68% | -0.09 | 0.00 | -0.31 | 0.08 | -0.01 |
| AIZ20260618P00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 104.56% | -0.09 | 0.00 | -0.30 | 0.08 | -0.01 |
| AIZ20260618P00200000 | 200.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 96.55% | -0.10 | 0.00 | -0.29 | 0.09 | -0.01 |
| AIZ20260618P00210000 | 210.00 | 0.00 | 4.80 | 0.00 | 0 | 150 | 80.79% | -0.12 | 0.00 | -0.27 | 0.10 | -0.01 |
| AIZ20260618P00220000 | 220.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 65.21% | -0.14 | 0.01 | -0.25 | 0.11 | -0.01 |
| AIZ20260618P00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 55 | 37.74% | -0.12 | 0.01 | -0.13 | 0.10 | -0.01 |
| AIZ20260618P00240000 | 240.00 | 0.00 | 4.80 | 0.00 | 0 | 151 | 33.13% | -0.24 | 0.02 | -0.18 | 0.15 | -0.02 |
| AIZ20260618P00250000 | 250.00 | 2.10 | 6.10 | 0.00 | 0 | 0 | 22.52% | -0.47 | 0.04 | -0.16 | 0.20 | -0.04 |
| AIZ20260618P00260000 | 260.00 | 9.20 | 12.50 | 0.00 | 0 | 0 | 28.11% | -0.74 | 0.02 | -0.16 | 0.16 | -0.06 |
| AIZ20260618P00270000 | 270.00 | 18.50 | 21.50 | 0.00 | 0 | 0 | 28.39% | -0.91 | 0.01 | -0.08 | 0.08 | -0.06 |
| AIZ20260618P00280000 | 280.00 | 27.80 | 31.50 | 0.00 | 0 | 0 | 31.47% | -0.96 | 0.01 | -0.04 | 0.04 | -0.05 |
| AIZ20260618P00290000 | 290.00 | 37.70 | 41.50 | 0.00 | 0 | 0 | 40.97% | -0.96 | 0.00 | -0.05 | 0.04 | -0.05 |
| AIZ20260618P00300000 | 300.00 | 48.00 | 51.50 | 0.00 | 0 | 0 | 50.13% | -0.96 | 0.00 | -0.06 | 0.04 | -0.05 |
| AIZ20260618P00310000 | 310.00 | 57.80 | 61.50 | 0.00 | 0 | 0 | 54.19% | -0.98 | 0.00 | -0.05 | 0.03 | -0.05 |
| AIZ20260618P00320000 | 320.00 | 67.60 | 71.50 | 0.00 | 0 | 0 | 62.94% | -0.97 | 0.00 | -0.06 | 0.03 | -0.05 |
| AIZ20260618P00330000 | 330.00 | 77.60 | 81.50 | 0.00 | 0 | 0 | 69.59% | -0.98 | 0.00 | -0.06 | 0.03 | -0.05 |
