Utgång
Calls
för June 05, 2026
Puts
för June 05, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KALU20260618C00040000 | 40.00 | 134.60 | 139.50 | 0.00 | 0 | 0 | 499.68% | 0.98 | 0.00 | -0.29 | 0.02 | 0.01 |
| KALU20260618C00045000 | 45.00 | 129.70 | 134.50 | 0.00 | 0 | 0 | 458.91% | 0.98 | 0.00 | -0.28 | 0.02 | 0.01 |
| KALU20260618C00050000 | 50.00 | 124.70 | 129.50 | 0.00 | 0 | 0 | 424.81% | 0.98 | 0.00 | -0.28 | 0.02 | 0.01 |
| KALU20260618C00055000 | 55.00 | 119.70 | 124.50 | 0.00 | 0 | 0 | 394.33% | 0.98 | 0.00 | -0.28 | 0.02 | 0.02 |
| KALU20260618C00060000 | 60.00 | 114.70 | 119.50 | 0.00 | 0 | 0 | 366.77% | 0.97 | 0.00 | -0.28 | 0.02 | 0.02 |
| KALU20260618C00065000 | 65.00 | 109.70 | 114.50 | 0.00 | 0 | 0 | 341.60% | 0.97 | 0.00 | -0.28 | 0.02 | 0.02 |
| KALU20260618C00070000 | 70.00 | 104.80 | 109.50 | 0.00 | 0 | 0 | 318.45% | 0.97 | 0.00 | -0.28 | 0.02 | 0.02 |
| KALU20260618C00075000 | 75.00 | 99.70 | 104.50 | 0.00 | 0 | 0 | 300.82% | 0.97 | 0.00 | -0.29 | 0.03 | 0.02 |
| KALU20260618C00080000 | 80.00 | 94.70 | 99.50 | 0.00 | 0 | 0 | 276.99% | 0.97 | 0.00 | -0.27 | 0.03 | 0.02 |
| KALU20260618C00085000 | 85.00 | 89.80 | 94.50 | 0.00 | 0 | 0 | 258.25% | 0.96 | 0.00 | -0.27 | 0.03 | 0.03 |
| KALU20260618C00090000 | 90.00 | 84.80 | 89.50 | 0.00 | 0 | 0 | 243.83% | 0.96 | 0.00 | -0.28 | 0.03 | 0.03 |
| KALU20260618C00095000 | 95.00 | 80.90 | 83.20 | 0.00 | 0 | 10 | 196.34% | 0.97 | 0.00 | -0.16 | 0.02 | 0.03 |
| KALU20260618C00100000 | 100.00 | 75.00 | 79.50 | 0.00 | 0 | 11 | 209.01% | 0.95 | 0.00 | -0.26 | 0.03 | 0.03 |
| KALU20260618C00105000 | 105.00 | 70.00 | 74.40 | 0.00 | 0 | 343 | 185.19% | 0.96 | 0.00 | -0.22 | 0.03 | 0.03 |
| KALU20260618C00110000 | 110.00 | 65.00 | 69.40 | 0.00 | 0 | 13 | 171.16% | 0.95 | 0.00 | -0.22 | 0.04 | 0.03 |
| KALU20260618C00115000 | 115.00 | 60.00 | 64.50 | 0.00 | 0 | 6 | 157.70% | 0.95 | 0.00 | -0.21 | 0.04 | 0.04 |
| KALU20260618C00120000 | 120.00 | 55.00 | 59.50 | 0.00 | 0 | 2 | 144.75% | 0.94 | 0.00 | -0.21 | 0.04 | 0.04 |
| KALU20260618C00125000 | 125.00 | 50.00 | 54.40 | 0.00 | 0 | 1 | 132.24% | 0.94 | 0.00 | -0.20 | 0.04 | 0.04 |
| KALU20260618C00130000 | 130.00 | 45.90 | 48.60 | 0.00 | 0 | 14 | 115.47% | 0.94 | 0.00 | -0.17 | 0.04 | 0.04 |
| KALU20260618C00135000 | 135.00 | 40.00 | 44.50 | 0.00 | 0 | 23 | 108.33% | 0.93 | 0.00 | -0.19 | 0.05 | 0.04 |
| KALU20260618C00140000 | 140.00 | 35.30 | 39.40 | 0.00 | 0 | 27 | 96.84% | 0.92 | 0.00 | -0.18 | 0.05 | 0.04 |
| KALU20260618C00145000 | 145.00 | 30.30 | 34.40 | 33.00 | 1 | 822 | 85.57% | 0.91 | 0.01 | -0.18 | 0.06 | 0.04 |
| KALU20260618C00150000 | 150.00 | 25.50 | 29.50 | 27.25 | 2 | 28 | 51.23% | 0.96 | 0.00 | -0.05 | 0.03 | 0.05 |
| KALU20260618C00155000 | 155.00 | 20.80 | 24.90 | 0.00 | 0 | 51 | 38.92% | 0.97 | 0.01 | -0.03 | 0.02 | 0.05 |
| KALU20260618C00160000 | 160.00 | 16.50 | 20.70 | 18.15 | 2 | 1 | 45.14% | 0.89 | 0.01 | -0.10 | 0.06 | 0.05 |
| KALU20260618C00165000 | 165.00 | 12.30 | 16.40 | 0.00 | 0 | 1 | 45.51% | 0.81 | 0.02 | -0.16 | 0.09 | 0.05 |
| KALU20260618C00170000 | 170.00 | 8.50 | 12.90 | 0.00 | 0 | 12 | 47.59% | 0.70 | 0.02 | -0.22 | 0.12 | 0.04 |
| KALU20260618C00175000 | 175.00 | 5.80 | 9.90 | 0.00 | 0 | 12 | 50.80% | 0.57 | 0.02 | -0.26 | 0.13 | 0.03 |
| KALU20260618C00180000 | 180.00 | 2.85 | 7.40 | 5.75 | 3 | 26 | 50.57% | 0.46 | 0.02 | -0.26 | 0.13 | 0.03 |
| KALU20260618C00185000 | 185.00 | 1.10 | 5.50 | 0.00 | 0 | 13 | 47.47% | 0.34 | 0.02 | -0.22 | 0.12 | 0.02 |
| KALU20260618C00190000 | 190.00 | 0.20 | 4.90 | 0.00 | 0 | 20 | 50.67% | 0.25 | 0.02 | -0.21 | 0.11 | 0.01 |
| KALU20260618C00195000 | 195.00 | 0.00 | 4.70 | 0.00 | 0 | 4 | 60.62% | 0.22 | 0.01 | -0.23 | 0.10 | 0.01 |
| KALU20260618C00200000 | 200.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 69.70% | 0.20 | 0.01 | -0.25 | 0.09 | 0.01 |
| KALU20260618C00210000 | 210.00 | 0.05 | 4.70 | 0.00 | 0 | 6 | 86.45% | 0.17 | 0.01 | -0.28 | 0.08 | 0.01 |
| KALU20260618C00220000 | 220.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 100.92% | 0.15 | 0.01 | -0.30 | 0.08 | 0.01 |
| KALU20260618C00230000 | 230.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 114.40% | 0.14 | 0.01 | -0.32 | 0.07 | 0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KALU20260618P00040000 | 40.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 325.95% | -0.00 | 0.00 | -0.04 | 0.00 | -0.00 |
| KALU20260618P00045000 | 45.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 493.49% | -0.03 | 0.00 | -0.38 | 0.02 | -0.00 |
| KALU20260618P00050000 | 50.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 457.27% | -0.03 | 0.00 | -0.38 | 0.02 | -0.00 |
| KALU20260618P00055000 | 55.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 424.94% | -0.03 | 0.00 | -0.38 | 0.02 | -0.00 |
| KALU20260618P00060000 | 60.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 395.73% | -0.03 | 0.00 | -0.38 | 0.03 | -0.00 |
| KALU20260618P00065000 | 65.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 369.10% | -0.04 | 0.00 | -0.38 | 0.03 | -0.00 |
| KALU20260618P00070000 | 70.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 344.61% | -0.04 | 0.00 | -0.37 | 0.03 | -0.00 |
| KALU20260618P00075000 | 75.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 321.91% | -0.04 | 0.00 | -0.37 | 0.03 | -0.00 |
| KALU20260618P00080000 | 80.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 300.76% | -0.05 | 0.00 | -0.37 | 0.03 | -0.00 |
| KALU20260618P00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 280.94% | -0.05 | 0.00 | -0.36 | 0.03 | -0.00 |
| KALU20260618P00090000 | 90.00 | 0.00 | 0.15 | 0.00 | 0 | 75 | 145.60% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| KALU20260618P00095000 | 95.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 143.52% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| KALU20260618P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 227.77% | -0.06 | 0.00 | -0.35 | 0.04 | -0.00 |
| KALU20260618P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 211.77% | -0.07 | 0.00 | -0.34 | 0.04 | -0.00 |
| KALU20260618P00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 11 | 196.45% | -0.07 | 0.00 | -0.34 | 0.05 | -0.01 |
| KALU20260618P00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 181.74% | -0.08 | 0.00 | -0.33 | 0.05 | -0.01 |
| KALU20260618P00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 167.55% | -0.08 | 0.00 | -0.32 | 0.05 | -0.01 |
| KALU20260618P00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 153.84% | -0.09 | 0.00 | -0.32 | 0.05 | -0.01 |
| KALU20260618P00130000 | 130.00 | 0.00 | 0.55 | 0.00 | 0 | 4 | 86.59% | -0.02 | 0.00 | -0.06 | 0.02 | -0.00 |
| KALU20260618P00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 127.56% | -0.11 | 0.00 | -0.30 | 0.06 | -0.01 |
| KALU20260618P00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 9 | 114.88% | -0.12 | 0.01 | -0.29 | 0.07 | -0.01 |
| KALU20260618P00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 102.41% | -0.13 | 0.01 | -0.28 | 0.07 | -0.01 |
| KALU20260618P00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 90.10% | -0.15 | 0.01 | -0.26 | 0.08 | -0.01 |
| KALU20260618P00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 77.85% | -0.16 | 0.01 | -0.25 | 0.08 | -0.01 |
| KALU20260618P00160000 | 160.00 | 0.05 | 5.00 | 0.00 | 0 | 5 | 66.91% | -0.19 | 0.01 | -0.24 | 0.09 | -0.01 |
| KALU20260618P00165000 | 165.00 | 0.30 | 4.70 | 0.00 | 0 | 2 | 53.07% | -0.23 | 0.02 | -0.21 | 0.10 | -0.01 |
| KALU20260618P00170000 | 170.00 | 1.30 | 5.70 | 0.00 | 0 | 4 | 47.76% | -0.31 | 0.02 | -0.22 | 0.12 | -0.02 |
| KALU20260618P00175000 | 175.00 | 3.10 | 7.40 | 4.80 | 1 | 3 | 51.34% | -0.44 | 0.02 | -0.27 | 0.13 | -0.02 |
| KALU20260618P00180000 | 180.00 | 5.70 | 9.90 | 6.00 | 5 | 15 | 51.31% | -0.55 | 0.02 | -0.27 | 0.13 | -0.03 |
| KALU20260618P00185000 | 185.00 | 9.10 | 13.10 | 0.00 | 0 | 3 | 46.74% | -0.68 | 0.02 | -0.23 | 0.12 | -0.03 |
| KALU20260618P00190000 | 190.00 | 12.50 | 17.00 | 0.00 | 0 | 1 | 52.58% | -0.76 | 0.02 | -0.23 | 0.10 | -0.03 |
| KALU20260618P00195000 | 195.00 | 17.00 | 21.30 | 0.00 | 0 | 0 | 52.68% | -0.84 | 0.02 | -0.19 | 0.08 | -0.03 |
| KALU20260618P00200000 | 200.00 | 21.50 | 25.70 | 0.00 | 0 | 0 | 57.63% | -0.87 | 0.01 | -0.18 | 0.07 | -0.03 |
| KALU20260618P00210000 | 210.00 | 31.00 | 35.50 | 0.00 | 0 | 0 | 64.92% | -0.93 | 0.01 | -0.14 | 0.05 | -0.03 |
| KALU20260618P00220000 | 220.00 | 41.00 | 45.20 | 0.00 | 0 | 0 | 74.85% | -0.95 | 0.01 | -0.14 | 0.04 | -0.03 |
| KALU20260618P00230000 | 230.00 | 51.00 | 55.40 | 0.00 | 0 | 0 | 84.57% | -0.96 | 0.00 | -0.13 | 0.03 | -0.02 |
