Utgång
Puts
för June 05, 2026
Calls
för June 05, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALNY20260618P00185000 | 185.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 162.89% | -0.04 | 0.00 | -0.30 | 0.05 | -0.00 |
| ALNY20260618P00190000 | 190.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 155.39% | -0.04 | 0.00 | -0.30 | 0.05 | -0.00 |
| ALNY20260618P00195000 | 195.00 | 0.00 | 3.40 | 0.00 | 0 | 4 | 148.05% | -0.04 | 0.00 | -0.29 | 0.05 | -0.01 |
| ALNY20260618P00200000 | 200.00 | 0.00 | 3.40 | 0.00 | 0 | 5 | 140.87% | -0.05 | 0.00 | -0.29 | 0.06 | -0.01 |
| ALNY20260618P00210000 | 210.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 126.95% | -0.05 | 0.00 | -0.28 | 0.06 | -0.01 |
| ALNY20260618P00220000 | 220.00 | 0.00 | 3.50 | 0.00 | 0 | 17 | 114.30% | -0.06 | 0.00 | -0.28 | 0.07 | -0.01 |
| ALNY20260618P00230000 | 230.00 | 0.00 | 3.50 | 0.00 | 0 | 3 | 101.26% | -0.07 | 0.00 | -0.27 | 0.07 | -0.01 |
| ALNY20260618P00240000 | 240.00 | 0.05 | 3.50 | 0.00 | 0 | 16 | 88.87% | -0.07 | 0.00 | -0.27 | 0.08 | -0.01 |
| ALNY20260618P00250000 | 250.00 | 0.00 | 3.60 | 0.00 | 0 | 46 | 76.69% | -0.09 | 0.00 | -0.26 | 0.09 | -0.01 |
| ALNY20260618P00260000 | 260.00 | 0.00 | 1.10 | 0.00 | 0 | 70 | 47.99% | -0.05 | 0.00 | -0.10 | 0.06 | -0.00 |
| ALNY20260618P00270000 | 270.00 | 0.20 | 1.80 | 1.33 | 7 | 67 | 42.40% | -0.08 | 0.01 | -0.13 | 0.08 | -0.01 |
| ALNY20260618P00280000 | 280.00 | 2.00 | 3.30 | 2.60 | 7 | 480 | 42.55% | -0.17 | 0.01 | -0.23 | 0.14 | -0.02 |
| ALNY20260618P00290000 | 290.00 | 4.30 | 6.00 | 5.07 | 28 | 299 | 44.95% | -0.31 | 0.01 | -0.35 | 0.20 | -0.03 |
| ALNY20260618P00300000 | 300.00 | 7.60 | 10.60 | 8.88 | 46 | 216 | 43.34% | -0.46 | 0.02 | -0.38 | 0.23 | -0.04 |
| ALNY20260618P00310000 | 310.00 | 13.00 | 15.90 | 0.00 | 0 | 417 | 42.50% | -0.62 | 0.02 | -0.36 | 0.22 | -0.06 |
| ALNY20260618P00320000 | 320.00 | 19.50 | 22.50 | 0.00 | 0 | 42 | 43.71% | -0.75 | 0.01 | -0.31 | 0.18 | -0.06 |
| ALNY20260618P00330000 | 330.00 | 26.80 | 30.50 | 0.00 | 0 | 22 | 42.94% | -0.86 | 0.01 | -0.22 | 0.12 | -0.06 |
| ALNY20260618P00340000 | 340.00 | 35.40 | 39.50 | 0.00 | 0 | 24 | 45.59% | -0.92 | 0.01 | -0.16 | 0.08 | -0.05 |
| ALNY20260618P00350000 | 350.00 | 44.90 | 49.00 | 0.00 | 0 | 5 | 58.37% | -0.91 | 0.01 | -0.22 | 0.09 | -0.06 |
| ALNY20260618P00360000 | 360.00 | 56.10 | 58.80 | 0.00 | 0 | 3 | 73.58% | -0.89 | 0.00 | -0.31 | 0.11 | -0.07 |
| ALNY20260618P00370000 | 370.00 | 64.70 | 69.00 | 0.00 | 0 | 0 | 80.53% | -0.90 | 0.00 | -0.31 | 0.10 | -0.07 |
| ALNY20260618P00380000 | 380.00 | 76.10 | 78.70 | 0.00 | 0 | 1 | 88.04% | -0.91 | 0.00 | -0.32 | 0.09 | -0.07 |
| ALNY20260618P00390000 | 390.00 | 85.10 | 88.70 | 0.00 | 0 | 0 | 101.50% | -0.90 | 0.00 | -0.40 | 0.10 | -0.08 |
| ALNY20260618P00400000 | 400.00 | 94.60 | 99.10 | 0.00 | 0 | 0 | 108.60% | -0.90 | 0.00 | -0.41 | 0.10 | -0.08 |
| ALNY20260618P00410000 | 410.00 | 104.60 | 109.10 | 0.00 | 0 | 0 | 115.42% | -0.91 | 0.00 | -0.42 | 0.10 | -0.08 |
| ALNY20260618P00420000 | 420.00 | 114.60 | 119.10 | 0.00 | 0 | 0 | 121.96% | -0.91 | 0.00 | -0.43 | 0.09 | -0.08 |
| ALNY20260618P00430000 | 430.00 | 124.60 | 129.10 | 0.00 | 0 | 0 | 128.27% | -0.91 | 0.00 | -0.44 | 0.09 | -0.08 |
| ALNY20260618P00440000 | 440.00 | 134.60 | 139.10 | 0.00 | 0 | 0 | 134.35% | -0.92 | 0.00 | -0.45 | 0.09 | -0.08 |
| ALNY20260618P00450000 | 450.00 | 144.60 | 149.10 | 0.00 | 0 | 0 | 140.22% | -0.92 | 0.00 | -0.45 | 0.09 | -0.08 |
| ALNY20260618P00460000 | 460.00 | 154.60 | 159.10 | 0.00 | 0 | 0 | 145.91% | -0.92 | 0.00 | -0.46 | 0.08 | -0.09 |
| ALNY20260618P00470000 | 470.00 | 164.60 | 169.10 | 0.00 | 0 | 0 | 151.42% | -0.92 | 0.00 | -0.47 | 0.08 | -0.09 |
| ALNY20260618P00480000 | 480.00 | 174.60 | 179.10 | 0.00 | 0 | 0 | 156.77% | -0.92 | 0.00 | -0.47 | 0.08 | -0.09 |
| ALNY20260618P00490000 | 490.00 | 184.60 | 189.10 | 0.00 | 0 | 0 | 161.96% | -0.93 | 0.00 | -0.48 | 0.08 | -0.09 |
| ALNY20260618P00500000 | 500.00 | 194.60 | 199.10 | 0.00 | 0 | 0 | 167.01% | -0.93 | 0.00 | -0.49 | 0.08 | -0.09 |
| ALNY20260618P00510000 | 510.00 | 204.60 | 209.10 | 0.00 | 0 | 0 | 171.91% | -0.93 | 0.00 | -0.49 | 0.08 | -0.09 |
| ALNY20260618P00520000 | 520.00 | 214.60 | 219.10 | 0.00 | 0 | 0 | 176.69% | -0.93 | 0.00 | -0.50 | 0.08 | -0.09 |
| ALNY20260618P00530000 | 530.00 | 224.60 | 229.10 | 0.00 | 0 | 0 | 181.35% | -0.93 | 0.00 | -0.50 | 0.07 | -0.10 |
| ALNY20260618P00540000 | 540.00 | 234.60 | 239.10 | 0.00 | 0 | 0 | 185.89% | -0.93 | 0.00 | -0.51 | 0.07 | -0.10 |
| ALNY20260618P00550000 | 550.00 | 244.60 | 249.10 | 0.00 | 0 | 0 | 190.32% | -0.93 | 0.00 | -0.51 | 0.07 | -0.10 |
| ALNY20260618P00560000 | 560.00 | 254.60 | 259.10 | 0.00 | 0 | 0 | 194.65% | -0.94 | 0.00 | -0.52 | 0.07 | -0.10 |
| ALNY20260618P00570000 | 570.00 | 264.60 | 269.10 | 0.00 | 0 | 0 | 198.87% | -0.94 | 0.00 | -0.52 | 0.07 | -0.10 |
| ALNY20260618P00580000 | 580.00 | 274.60 | 279.10 | 0.00 | 0 | 0 | 203.00% | -0.94 | 0.00 | -0.52 | 0.07 | -0.10 |
| ALNY20260618P00590000 | 590.00 | 284.60 | 289.10 | 0.00 | 0 | 0 | 207.04% | -0.94 | 0.00 | -0.53 | 0.07 | -0.10 |
| ALNY20260618P00600000 | 600.00 | 294.60 | 299.10 | 0.00 | 0 | 0 | 211.00% | -0.94 | 0.00 | -0.53 | 0.07 | -0.10 |
| ALNY20260618P00610000 | 610.00 | 304.60 | 309.10 | 0.00 | 0 | 0 | 214.87% | -0.94 | 0.00 | -0.53 | 0.07 | -0.10 |
| ALNY20260618P00620000 | 620.00 | 314.60 | 319.10 | 0.00 | 0 | 0 | 218.66% | -0.94 | 0.00 | -0.54 | 0.07 | -0.11 |
| ALNY20260618P00640000 | 640.00 | 334.60 | 339.10 | 0.00 | 0 | 0 | 226.03% | -0.94 | 0.00 | -0.55 | 0.07 | -0.11 |
| ALNY20260618P00660000 | 660.00 | 354.60 | 359.10 | 0.00 | 0 | 0 | 233.11% | -0.94 | 0.00 | -0.55 | 0.06 | -0.11 |
| ALNY20260618P00680000 | 680.00 | 374.60 | 379.10 | 0.00 | 0 | 0 | 239.92% | -0.94 | 0.00 | -0.56 | 0.06 | -0.11 |
| ALNY20260618P00700000 | 700.00 | 395.10 | 398.80 | 0.00 | 0 | 0 | 246.50% | -0.94 | 0.00 | -0.56 | 0.06 | -0.12 |
| ALNY20260618P00720000 | 720.00 | 414.60 | 419.00 | 0.00 | 0 | 0 | 252.85% | -0.95 | 0.00 | -0.57 | 0.06 | -0.12 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALNY20260618C00185000 | 185.00 | 116.30 | 120.70 | 0.00 | 0 | 2 | 86.10% | 1.00 | 0.00 | 0.00 | 0.00 | 0.06 |
| ALNY20260618C00190000 | 190.00 | 111.60 | 115.40 | 0.00 | 0 | 1 | 100.43% | 0.99 | 0.00 | -0.02 | 0.01 | 0.07 |
| ALNY20260618C00195000 | 195.00 | 106.60 | 110.60 | 0.00 | 0 | 2 | 94.47% | 1.00 | 0.00 | -0.02 | 0.01 | 0.07 |
| ALNY20260618C00200000 | 200.00 | 101.60 | 105.20 | 0.00 | 0 | 0 | 97.21% | 0.99 | 0.00 | -0.04 | 0.02 | 0.07 |
| ALNY20260618C00210000 | 210.00 | 91.30 | 95.50 | 0.00 | 0 | 0 | 88.90% | 0.99 | 0.00 | -0.05 | 0.02 | 0.07 |
| ALNY20260618C00220000 | 220.00 | 81.70 | 85.80 | 0.00 | 0 | 45 | 77.99% | 0.99 | 0.00 | -0.04 | 0.02 | 0.08 |
| ALNY20260618C00230000 | 230.00 | 71.40 | 75.90 | 0.00 | 0 | 10 | 71.84% | 0.98 | 0.00 | -0.06 | 0.03 | 0.08 |
| ALNY20260618C00240000 | 240.00 | 61.50 | 65.30 | 0.00 | 0 | 23 | 63.18% | 0.98 | 0.00 | -0.07 | 0.03 | 0.08 |
| ALNY20260618C00250000 | 250.00 | 51.70 | 56.10 | 0.00 | 0 | 2 | 54.43% | 0.97 | 0.00 | -0.07 | 0.04 | 0.08 |
| ALNY20260618C00260000 | 260.00 | 42.30 | 45.00 | 0.00 | 0 | 5 | 57.22% | 0.92 | 0.00 | -0.17 | 0.08 | 0.08 |
| ALNY20260618C00270000 | 270.00 | 32.90 | 35.60 | 0.00 | 0 | 5 | 51.54% | 0.88 | 0.01 | -0.22 | 0.11 | 0.08 |
| ALNY20260618C00280000 | 280.00 | 23.90 | 27.60 | 0.00 | 0 | 401 | 48.43% | 0.81 | 0.01 | -0.29 | 0.16 | 0.08 |
| ALNY20260618C00290000 | 290.00 | 16.10 | 19.60 | 17.10 | 2 | 391 | 46.07% | 0.69 | 0.01 | -0.36 | 0.20 | 0.07 |
| ALNY20260618C00300000 | 300.00 | 9.80 | 12.80 | 10.60 | 20 | 198 | 42.57% | 0.55 | 0.02 | -0.37 | 0.23 | 0.05 |
| ALNY20260618C00310000 | 310.00 | 6.00 | 8.60 | 6.40 | 64 | 484 | 44.08% | 0.39 | 0.02 | -0.38 | 0.22 | 0.04 |
| ALNY20260618C00320000 | 320.00 | 3.60 | 4.40 | 3.80 | 8 | 754 | 42.50% | 0.25 | 0.01 | -0.30 | 0.18 | 0.03 |
| ALNY20260618C00330000 | 330.00 | 1.45 | 2.30 | 2.09 | 430 | 764 | 44.03% | 0.15 | 0.01 | -0.23 | 0.14 | 0.02 |
| ALNY20260618C00340000 | 340.00 | 0.85 | 1.15 | 1.00 | 71 | 181 | 44.22% | 0.08 | 0.01 | -0.15 | 0.09 | 0.01 |
| ALNY20260618C00350000 | 350.00 | 0.00 | 3.50 | 0.00 | 0 | 378 | 60.95% | 0.11 | 0.01 | -0.25 | 0.11 | 0.01 |
| ALNY20260618C00360000 | 360.00 | 0.00 | 1.00 | 1.50 | 1 | 13 | 56.98% | 0.06 | 0.00 | -0.14 | 0.07 | 0.01 |
| ALNY20260618C00370000 | 370.00 | 0.10 | 0.50 | 0.24 | 8 | 54 | 54.33% | 0.03 | 0.00 | -0.07 | 0.04 | 0.00 |
| ALNY20260618C00380000 | 380.00 | 0.00 | 3.00 | 0.00 | 0 | 17 | 81.10% | 0.08 | 0.00 | -0.25 | 0.08 | 0.01 |
| ALNY20260618C00390000 | 390.00 | 0.00 | 3.50 | 0.00 | 0 | 16 | 90.96% | 0.08 | 0.00 | -0.29 | 0.09 | 0.01 |
| ALNY20260618C00400000 | 400.00 | 0.10 | 1.70 | 0.00 | 0 | 41 | 83.44% | 0.04 | 0.00 | -0.16 | 0.05 | 0.00 |
| ALNY20260618C00410000 | 410.00 | 0.00 | 3.50 | 0.00 | 0 | 43 | 103.96% | 0.07 | 0.00 | -0.30 | 0.08 | 0.01 |
| ALNY20260618C00420000 | 420.00 | 0.00 | 3.40 | 0.00 | 0 | 13 | 110.08% | 0.07 | 0.00 | -0.31 | 0.08 | 0.01 |
| ALNY20260618C00430000 | 430.00 | 0.00 | 3.40 | 0.00 | 0 | 26 | 115.28% | 0.07 | 0.00 | -0.31 | 0.07 | 0.01 |
| ALNY20260618C00440000 | 440.00 | 0.00 | 3.40 | 0.00 | 0 | 91 | 120.95% | 0.06 | 0.00 | -0.31 | 0.07 | 0.01 |
| ALNY20260618C00450000 | 450.00 | 0.00 | 3.40 | 0.00 | 0 | 20 | 126.42% | 0.06 | 0.00 | -0.32 | 0.07 | 0.01 |
| ALNY20260618C00460000 | 460.00 | 0.00 | 3.40 | 0.00 | 0 | 14 | 131.71% | 0.06 | 0.00 | -0.32 | 0.07 | 0.01 |
| ALNY20260618C00470000 | 470.00 | 0.00 | 3.40 | 0.00 | 0 | 107 | 136.84% | 0.06 | 0.00 | -0.33 | 0.07 | 0.01 |
| ALNY20260618C00480000 | 480.00 | 0.00 | 3.40 | 0.00 | 0 | 32 | 141.81% | 0.06 | 0.00 | -0.33 | 0.06 | 0.01 |
| ALNY20260618C00490000 | 490.00 | 0.00 | 3.40 | 0.00 | 0 | 17 | 146.64% | 0.05 | 0.00 | -0.33 | 0.06 | 0.01 |
| ALNY20260618C00500000 | 500.00 | 0.00 | 2.10 | 0.13 | 2 | 45 | 124.23% | 0.02 | 0.00 | -0.13 | 0.03 | 0.00 |
| ALNY20260618C00510000 | 510.00 | 0.00 | 3.40 | 0.00 | 0 | 15 | 155.90% | 0.05 | 0.00 | -0.34 | 0.06 | 0.00 |
| ALNY20260618C00520000 | 520.00 | 0.00 | 3.40 | 0.00 | 0 | 10 | 160.35% | 0.05 | 0.00 | -0.35 | 0.06 | 0.00 |
| ALNY20260618C00530000 | 530.00 | 0.00 | 3.40 | 0.00 | 0 | 6 | 164.67% | 0.05 | 0.00 | -0.35 | 0.06 | 0.00 |
| ALNY20260618C00540000 | 540.00 | 0.00 | 3.40 | 0.00 | 0 | 19 | 168.89% | 0.05 | 0.00 | -0.35 | 0.06 | 0.00 |
| ALNY20260618C00550000 | 550.00 | 0.00 | 3.40 | 0.00 | 0 | 2 | 173.01% | 0.05 | 0.00 | -0.35 | 0.06 | 0.00 |
| ALNY20260618C00560000 | 560.00 | 0.00 | 3.40 | 0.00 | 0 | 2 | 177.02% | 0.05 | 0.00 | -0.36 | 0.06 | 0.00 |
| ALNY20260618C00570000 | 570.00 | 0.00 | 3.40 | 0.00 | 0 | 7 | 180.95% | 0.05 | 0.00 | -0.36 | 0.05 | 0.00 |
| ALNY20260618C00580000 | 580.00 | 0.00 | 3.40 | 0.00 | 0 | 4 | 184.78% | 0.05 | 0.00 | -0.36 | 0.05 | 0.00 |
| ALNY20260618C00590000 | 590.00 | 0.00 | 3.40 | 0.00 | 0 | 6 | 188.52% | 0.05 | 0.00 | -0.36 | 0.05 | 0.00 |
| ALNY20260618C00600000 | 600.00 | 0.00 | 3.40 | 0.00 | 0 | 3 | 192.19% | 0.04 | 0.00 | -0.37 | 0.05 | 0.00 |
| ALNY20260618C00610000 | 610.00 | 0.00 | 3.40 | 0.00 | 0 | 5 | 195.78% | 0.04 | 0.00 | -0.37 | 0.05 | 0.00 |
| ALNY20260618C00620000 | 620.00 | 0.00 | 3.40 | 0.00 | 0 | 2 | 199.29% | 0.04 | 0.00 | -0.37 | 0.05 | 0.00 |
| ALNY20260618C00640000 | 640.00 | 0.00 | 3.40 | 0.00 | 0 | 6 | 206.10% | 0.04 | 0.00 | -0.38 | 0.05 | 0.00 |
| ALNY20260618C00660000 | 660.00 | 0.00 | 3.40 | 0.00 | 0 | 22 | 212.64% | 0.04 | 0.00 | -0.38 | 0.05 | 0.00 |
| ALNY20260618C00680000 | 680.00 | 0.00 | 3.40 | 0.00 | 0 | 30 | 218.94% | 0.04 | 0.00 | -0.38 | 0.05 | 0.00 |
| ALNY20260618C00700000 | 700.00 | 0.00 | 3.40 | 0.00 | 0 | 2 | 225.01% | 0.04 | 0.00 | -0.39 | 0.05 | 0.00 |
| ALNY20260618C00720000 | 720.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 230.87% | 0.04 | 0.00 | -0.39 | 0.05 | 0.00 |
