Utgång
Puts
för June 04, 2026
Calls
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALK20260618P00020000 | 20.00 | 0.00 | 0.25 | 0.00 | 0 | 107 | 203.17% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| ALK20260618P00022500 | 22.50 | 0.00 | 0.25 | 0.00 | 0 | 604 | 174.66% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| ALK20260618P00025000 | 25.00 | 0.00 | 0.20 | 0.00 | 0 | 293 | 158.56% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| ALK20260618P00027500 | 27.50 | 0.00 | 0.30 | 0.00 | 0 | 299 | 130.04% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| ALK20260618P00030000 | 30.00 | 0.00 | 0.15 | 0.10 | 10 | 807 | 94.97% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| ALK20260618P00032500 | 32.50 | 0.10 | 0.35 | 0.15 | 4 | 2,327 | 102.18% | -0.07 | 0.02 | -0.04 | 0.01 | -0.00 |
| ALK20260618P00035000 | 35.00 | 0.15 | 0.35 | 0.30 | 12 | 1,408 | 81.77% | -0.10 | 0.02 | -0.04 | 0.01 | -0.00 |
| ALK20260618P00037500 | 37.50 | 0.55 | 0.75 | 0.68 | 1 | 2,186 | 76.39% | -0.18 | 0.04 | -0.06 | 0.02 | -0.00 |
| ALK20260618P00040000 | 40.00 | 1.10 | 1.40 | 1.28 | 37 | 1,884 | 72.27% | -0.30 | 0.06 | -0.08 | 0.03 | -0.01 |
| ALK20260618P00042500 | 42.50 | 2.10 | 2.40 | 2.63 | 72 | 1,329 | 69.58% | -0.46 | 0.07 | -0.08 | 0.03 | -0.01 |
| ALK20260618P00045000 | 45.00 | 3.60 | 4.00 | 4.08 | 6 | 937 | 69.57% | -0.63 | 0.06 | -0.08 | 0.03 | -0.01 |
| ALK20260618P00047500 | 47.50 | 5.30 | 6.50 | 0.00 | 0 | 258 | 80.37% | -0.73 | 0.05 | -0.08 | 0.03 | -0.01 |
| ALK20260618P00050000 | 50.00 | 7.40 | 8.20 | 8.10 | 6 | 767 | 75.40% | -0.84 | 0.04 | -0.05 | 0.02 | -0.01 |
| ALK20260618P00052500 | 52.50 | 9.50 | 11.30 | 0.00 | 0 | 583 | 92.68% | -0.85 | 0.03 | -0.06 | 0.02 | -0.01 |
| ALK20260618P00055000 | 55.00 | 11.70 | 13.70 | 0.00 | 0 | 174 | 97.62% | -0.89 | 0.02 | -0.05 | 0.02 | -0.01 |
| ALK20260618P00057500 | 57.50 | 14.10 | 16.20 | 0.00 | 0 | 6 | 102.35% | -0.92 | 0.02 | -0.04 | 0.01 | -0.01 |
| ALK20260618P00060000 | 60.00 | 16.50 | 18.70 | 0.00 | 0 | 2 | 108.79% | -0.93 | 0.01 | -0.04 | 0.01 | -0.01 |
| ALK20260618P00062500 | 62.50 | 18.90 | 21.50 | 0.00 | 0 | 0 | 131.47% | -0.91 | 0.01 | -0.06 | 0.01 | -0.02 |
| ALK20260618P00065000 | 65.00 | 21.50 | 23.80 | 0.00 | 0 | 0 | 132.95% | -0.93 | 0.01 | -0.05 | 0.01 | -0.02 |
| ALK20260618P00067500 | 67.50 | 24.00 | 26.30 | 0.00 | 0 | 0 | 142.04% | -0.93 | 0.01 | -0.05 | 0.01 | -0.02 |
| ALK20260618P00070000 | 70.00 | 26.50 | 29.00 | 0.00 | 0 | 0 | 159.69% | -0.92 | 0.01 | -0.06 | 0.01 | -0.02 |
| ALK20260618P00075000 | 75.00 | 31.60 | 34.00 | 0.00 | 0 | 0 | 180.54% | -0.92 | 0.01 | -0.07 | 0.01 | -0.02 |
| ALK20260618P00080000 | 80.00 | 36.60 | 38.90 | 0.00 | 0 | 0 | 191.44% | -0.93 | 0.01 | -0.07 | 0.01 | -0.02 |
| ALK20260618P00085000 | 85.00 | 41.60 | 43.90 | 0.00 | 0 | 0 | 205.43% | -0.93 | 0.01 | -0.07 | 0.01 | -0.02 |
| ALK20260618P00090000 | 90.00 | 46.50 | 49.30 | 0.00 | 0 | 0 | 231.90% | -0.92 | 0.01 | -0.09 | 0.01 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALK20260618C00020000 | 20.00 | 21.20 | 23.70 | 0.00 | 0 | 69 | 330.97% | 0.93 | 0.00 | -0.13 | 0.01 | 0.00 |
| ALK20260618C00022500 | 22.50 | 18.70 | 21.30 | 0.00 | 0 | 15 | 296.01% | 0.92 | 0.01 | -0.13 | 0.01 | 0.01 |
| ALK20260618C00025000 | 25.00 | 15.80 | 18.90 | 0.00 | 0 | 64 | 249.52% | 0.91 | 0.01 | -0.12 | 0.01 | 0.01 |
| ALK20260618C00027500 | 27.50 | 13.90 | 16.30 | 0.00 | 0 | 68 | 221.06% | 0.89 | 0.01 | -0.12 | 0.02 | 0.01 |
| ALK20260618C00030000 | 30.00 | 11.70 | 13.40 | 12.10 | 45 | 184 | 163.61% | 0.89 | 0.01 | -0.09 | 0.02 | 0.01 |
| ALK20260618C00032500 | 32.50 | 10.10 | 11.10 | 10.30 | 30 | 65 | 119.75% | 0.90 | 0.02 | -0.06 | 0.01 | 0.01 |
| ALK20260618C00035000 | 35.00 | 6.80 | 8.50 | 0.00 | 0 | 3,476 | 47.27% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| ALK20260618C00037500 | 37.50 | 5.10 | 6.10 | 5.30 | 2 | 419 | 68.09% | 0.85 | 0.04 | -0.05 | 0.02 | 0.01 |
| ALK20260618C00040000 | 40.00 | 3.20 | 4.30 | 3.70 | 3 | 1,220 | 68.02% | 0.71 | 0.06 | -0.07 | 0.03 | 0.01 |
| ALK20260618C00042500 | 42.50 | 2.15 | 2.65 | 2.30 | 31 | 4,234 | 71.07% | 0.54 | 0.07 | -0.09 | 0.03 | 0.01 |
| ALK20260618C00045000 | 45.00 | 1.20 | 1.65 | 1.28 | 16 | 3,006 | 71.03% | 0.38 | 0.06 | -0.08 | 0.03 | 0.01 |
| ALK20260618C00047500 | 47.50 | 0.65 | 1.00 | 0.75 | 4 | 6,440 | 71.75% | 0.24 | 0.05 | -0.07 | 0.03 | 0.00 |
| ALK20260618C00050000 | 50.00 | 0.35 | 0.55 | 0.40 | 11 | 12,426 | 73.61% | 0.15 | 0.04 | -0.05 | 0.02 | 0.00 |
| ALK20260618C00052500 | 52.50 | 0.20 | 0.50 | 0.40 | 1 | 1,277 | 82.20% | 0.11 | 0.03 | -0.05 | 0.02 | 0.00 |
| ALK20260618C00055000 | 55.00 | 0.05 | 0.50 | 0.27 | 2 | 353 | 89.52% | 0.09 | 0.02 | -0.04 | 0.01 | 0.00 |
| ALK20260618C00057500 | 57.50 | 0.00 | 0.75 | 0.00 | 0 | 185 | 108.39% | 0.10 | 0.02 | -0.05 | 0.01 | 0.00 |
| ALK20260618C00060000 | 60.00 | 0.00 | 0.35 | 0.00 | 0 | 1,187 | 101.64% | 0.05 | 0.01 | -0.03 | 0.01 | 0.00 |
| ALK20260618C00062500 | 62.50 | 0.00 | 0.25 | 0.00 | 0 | 176 | 104.52% | 0.04 | 0.01 | -0.02 | 0.01 | 0.00 |
| ALK20260618C00065000 | 65.00 | 0.00 | 0.05 | 0.00 | 0 | 886 | 89.96% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| ALK20260618C00067500 | 67.50 | 0.00 | 0.10 | 0.00 | 0 | 467 | 105.65% | 0.02 | 0.00 | -0.01 | 0.00 | 0.00 |
| ALK20260618C00070000 | 70.00 | 0.00 | 0.10 | 0.00 | 0 | 239 | 112.59% | 0.02 | 0.00 | -0.01 | 0.00 | 0.00 |
| ALK20260618C00075000 | 75.00 | 0.00 | 0.45 | 0.00 | 0 | 148 | 157.35% | 0.05 | 0.01 | -0.04 | 0.01 | 0.00 |
| ALK20260618C00080000 | 80.00 | 0.00 | 0.15 | 0.00 | 0 | 195 | 144.89% | 0.02 | 0.00 | -0.02 | 0.00 | 0.00 |
| ALK20260618C00085000 | 85.00 | 0.00 | 0.35 | 0.00 | 0 | 104 | 176.58% | 0.04 | 0.01 | -0.04 | 0.01 | 0.00 |
| ALK20260618C00090000 | 90.00 | 0.00 | 0.25 | 0.00 | 0 | 45 | 178.92% | 0.03 | 0.00 | -0.03 | 0.00 | 0.00 |
