Utgång
Calls
för June 04, 2026
Puts
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AZZ20260618C00085000 | 85.00 | 52.50 | 55.40 | 0.00 | 0 | 0 | 139.70% | 0.98 | 0.00 | -0.09 | 0.01 | 0.01 |
| AZZ20260618C00090000 | 90.00 | 47.40 | 50.40 | 0.00 | 0 | 0 | 125.62% | 0.98 | 0.00 | -0.08 | 0.01 | 0.01 |
| AZZ20260618C00095000 | 95.00 | 42.30 | 45.40 | 0.00 | 0 | 0 | 160.98% | 0.91 | 0.00 | -0.25 | 0.04 | 0.02 |
| AZZ20260618C00100000 | 100.00 | 37.40 | 40.40 | 0.00 | 0 | 0 | 137.20% | 0.91 | 0.00 | -0.21 | 0.04 | 0.02 |
| AZZ20260618C00105000 | 105.00 | 32.60 | 35.30 | 0.00 | 0 | 0 | 116.92% | 0.91 | 0.01 | -0.19 | 0.04 | 0.02 |
| AZZ20260618C00110000 | 110.00 | 27.30 | 30.00 | 0.00 | 0 | 0 | 95.25% | 0.91 | 0.01 | -0.15 | 0.04 | 0.02 |
| AZZ20260618C00115000 | 115.00 | 22.90 | 25.30 | 0.00 | 0 | 0 | 61.07% | 0.96 | 0.01 | -0.07 | 0.02 | 0.01 |
| AZZ20260618C00120000 | 120.00 | 18.30 | 20.30 | 0.00 | 0 | 0 | 53.52% | 0.94 | 0.01 | -0.08 | 0.03 | 0.02 |
| AZZ20260618C00125000 | 125.00 | 13.30 | 15.90 | 0.00 | 0 | 0 | 47.58% | 0.89 | 0.02 | -0.10 | 0.05 | 0.02 |
| AZZ20260618C00130000 | 130.00 | 9.30 | 12.00 | 0.00 | 0 | 0 | 48.54% | 0.77 | 0.02 | -0.15 | 0.08 | 0.03 |
| AZZ20260618C00135000 | 135.00 | 5.60 | 8.00 | 0.00 | 0 | 3 | 42.80% | 0.65 | 0.03 | -0.16 | 0.10 | 0.02 |
| AZZ20260618C00140000 | 140.00 | 2.80 | 5.50 | 3.50 | 3 | 202 | 43.69% | 0.48 | 0.03 | -0.17 | 0.11 | 0.02 |
| AZZ20260618C00145000 | 145.00 | 1.20 | 4.10 | 0.00 | 0 | 2 | 47.42% | 0.33 | 0.03 | -0.17 | 0.10 | 0.01 |
| AZZ20260618C00150000 | 150.00 | 0.05 | 3.30 | 0.00 | 0 | 3 | 50.92% | 0.23 | 0.02 | -0.15 | 0.08 | 0.01 |
| AZZ20260618C00155000 | 155.00 | 0.00 | 2.60 | 0.00 | 0 | 4 | 55.92% | 0.17 | 0.02 | -0.14 | 0.07 | 0.01 |
| AZZ20260618C00160000 | 160.00 | 0.00 | 0.90 | 0.00 | 0 | 29 | 50.20% | 0.08 | 0.01 | -0.07 | 0.04 | 0.00 |
| AZZ20260618C00165000 | 165.00 | 0.00 | 2.25 | 0.00 | 0 | 1 | 72.11% | 0.12 | 0.01 | -0.14 | 0.06 | 0.01 |
| AZZ20260618C00170000 | 170.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 80.11% | 0.11 | 0.01 | -0.15 | 0.05 | 0.01 |
| AZZ20260618C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 87.57% | 0.10 | 0.01 | -0.15 | 0.05 | 0.00 |
| AZZ20260618C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 95.10% | 0.10 | 0.01 | -0.15 | 0.05 | 0.00 |
| AZZ20260618C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 102.28% | 0.09 | 0.01 | -0.16 | 0.04 | 0.00 |
| AZZ20260618C00190000 | 190.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 92.09% | 0.05 | 0.00 | -0.09 | 0.03 | 0.00 |
| AZZ20260618C00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 115.69% | 0.08 | 0.00 | -0.17 | 0.04 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AZZ20260618P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 168.36% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| AZZ20260618P00090000 | 90.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 127.86% | -0.03 | 0.00 | -0.09 | 0.02 | -0.00 |
| AZZ20260618P00095000 | 95.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 137.07% | -0.06 | 0.00 | -0.16 | 0.03 | -0.00 |
| AZZ20260618P00100000 | 100.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 122.69% | -0.07 | 0.00 | -0.16 | 0.04 | -0.00 |
| AZZ20260618P00105000 | 105.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 92.04% | -0.05 | 0.00 | -0.09 | 0.03 | -0.00 |
| AZZ20260618P00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 72.43% | -0.04 | 0.00 | -0.06 | 0.03 | -0.00 |
| AZZ20260618P00115000 | 115.00 | 0.00 | 2.55 | 0.40 | 1 | 4 | 83.11% | -0.11 | 0.01 | -0.15 | 0.05 | -0.01 |
| AZZ20260618P00120000 | 120.00 | 0.10 | 0.95 | 0.65 | 1 | 12 | 53.70% | -0.08 | 0.01 | -0.07 | 0.04 | -0.00 |
| AZZ20260618P00125000 | 125.00 | 0.00 | 2.60 | 0.95 | 1 | 12 | 55.51% | -0.16 | 0.02 | -0.13 | 0.07 | -0.01 |
| AZZ20260618P00130000 | 130.00 | 0.45 | 4.00 | 0.00 | 0 | 2 | 51.61% | -0.25 | 0.02 | -0.16 | 0.09 | -0.01 |
| AZZ20260618P00135000 | 135.00 | 2.15 | 4.90 | 0.00 | 0 | 7 | 48.19% | -0.37 | 0.03 | -0.18 | 0.10 | -0.02 |
| AZZ20260618P00140000 | 140.00 | 4.00 | 6.50 | 0.00 | 0 | 1 | 41.83% | -0.53 | 0.03 | -0.16 | 0.11 | -0.03 |
| AZZ20260618P00145000 | 145.00 | 7.20 | 9.60 | 0.00 | 0 | 5 | 41.14% | -0.69 | 0.03 | -0.14 | 0.10 | -0.04 |
| AZZ20260618P00150000 | 150.00 | 10.80 | 14.30 | 0.00 | 0 | 0 | 39.20% | -0.83 | 0.02 | -0.09 | 0.07 | -0.05 |
| AZZ20260618P00155000 | 155.00 | 15.80 | 18.40 | 0.00 | 0 | 0 | 46.06% | -0.88 | 0.02 | -0.09 | 0.05 | -0.05 |
| AZZ20260618P00160000 | 160.00 | 20.50 | 23.00 | 0.00 | 0 | 0 | 43.70% | -0.94 | 0.01 | -0.04 | 0.03 | -0.06 |
| AZZ20260618P00165000 | 165.00 | 25.30 | 27.70 | 0.00 | 0 | 0 | 73.62% | -0.86 | 0.01 | -0.15 | 0.06 | -0.06 |
| AZZ20260618P00170000 | 170.00 | 29.90 | 33.30 | 0.00 | 0 | 0 | 78.47% | -0.89 | 0.01 | -0.13 | 0.05 | -0.06 |
| AZZ20260618P00175000 | 175.00 | 34.90 | 38.40 | 0.00 | 0 | 0 | 86.52% | -0.89 | 0.01 | -0.14 | 0.05 | -0.06 |
| AZZ20260618P00180000 | 180.00 | 39.80 | 42.80 | 0.00 | 0 | 0 | 67.04% | -0.97 | 0.00 | -0.03 | 0.02 | -0.07 |
| AZZ20260618P00185000 | 185.00 | 44.80 | 47.80 | 0.00 | 0 | 0 | 73.28% | -0.97 | 0.00 | -0.04 | 0.02 | -0.07 |
| AZZ20260618P00190000 | 190.00 | 49.80 | 52.80 | 0.00 | 0 | 0 | 79.33% | -0.97 | 0.00 | -0.04 | 0.02 | -0.07 |
| AZZ20260618P00195000 | 195.00 | 54.80 | 57.80 | 0.00 | 0 | 0 | 85.19% | -0.97 | 0.00 | -0.04 | 0.02 | -0.07 |
