Utgång
Puts
för June 04, 2026
Calls
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX20260612P00030000 | 30.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 221.55% | -0.05 | 0.01 | -0.10 | 0.01 | -0.00 |
| BSX20260612P00035000 | 35.00 | 0.00 | 0.70 | 0.05 | 2 | 1 | 159.97% | -0.06 | 0.01 | -0.09 | 0.01 | -0.00 |
| BSX20260612P00037000 | 37.00 | 0.00 | 0.65 | 0.05 | 2 | 0 | 124.66% | -0.06 | 0.01 | -0.06 | 0.01 | -0.00 |
| BSX20260612P00038000 | 38.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 141.18% | -0.10 | 0.02 | -0.11 | 0.01 | -0.00 |
| BSX20260612P00039000 | 39.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 135.81% | -0.11 | 0.02 | -0.11 | 0.01 | -0.00 |
| BSX20260612P00040000 | 40.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 131.45% | -0.13 | 0.02 | -0.12 | 0.02 | -0.00 |
| BSX20260612P00041000 | 41.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 99.50% | -0.10 | 0.02 | -0.08 | 0.01 | -0.00 |
| BSX20260612P00042000 | 42.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 67.25% | -0.06 | 0.02 | -0.03 | 0.01 | -0.00 |
| BSX20260612P00043000 | 43.00 | 0.00 | 0.05 | 0.10 | 20 | 2 | 48.77% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| BSX20260612P00043500 | 43.50 | 0.00 | 0.75 | 0.00 | 0 | 3 | 67.38% | -0.11 | 0.04 | -0.06 | 0.01 | -0.00 |
| BSX20260612P00044000 | 44.00 | 0.00 | 0.45 | 0.00 | 0 | 7 | 52.84% | -0.08 | 0.04 | -0.04 | 0.01 | -0.00 |
| BSX20260612P00044500 | 44.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 59.40% | -0.13 | 0.05 | -0.06 | 0.02 | -0.00 |
| BSX20260612P00045000 | 45.00 | 0.00 | 0.40 | 0.13 | 12 | 20 | 46.09% | -0.11 | 0.06 | -0.04 | 0.01 | -0.00 |
| BSX20260612P00045500 | 45.50 | 0.00 | 0.40 | 0.00 | 0 | 1,020 | 43.30% | -0.13 | 0.07 | -0.04 | 0.02 | -0.00 |
| BSX20260612P00046000 | 46.00 | 0.10 | 0.40 | 0.23 | 19 | 267 | 40.14% | -0.15 | 0.08 | -0.04 | 0.02 | -0.00 |
| BSX20260612P00046500 | 46.50 | 0.20 | 0.30 | 0.29 | 145 | 2,302 | 36.64% | -0.17 | 0.10 | -0.04 | 0.02 | -0.00 |
| BSX20260612P00047000 | 47.00 | 0.30 | 0.40 | 0.42 | 8 | 463 | 36.32% | -0.23 | 0.11 | -0.05 | 0.02 | -0.00 |
| BSX20260612P00047500 | 47.50 | 0.40 | 0.55 | 0.56 | 17 | 804 | 36.86% | -0.29 | 0.13 | -0.06 | 0.02 | -0.00 |
| BSX20260612P00048000 | 48.00 | 0.60 | 0.75 | 0.75 | 1,046 | 809 | 36.97% | -0.36 | 0.14 | -0.06 | 0.03 | -0.00 |
| BSX20260612P00048500 | 48.50 | 0.45 | 0.95 | 1.00 | 1,008 | 4 | 38.82% | -0.44 | 0.14 | -0.07 | 0.03 | -0.00 |
| BSX20260612P00049000 | 49.00 | 1.05 | 2.00 | 1.25 | 2 | 3,570 | 36.80% | -0.51 | 0.15 | -0.07 | 0.03 | -0.00 |
| BSX20260612P00049500 | 49.50 | 1.35 | 3.40 | 0.00 | 0 | 9 | 42.69% | -0.57 | 0.13 | -0.08 | 0.03 | -0.01 |
| BSX20260612P00050000 | 50.00 | 1.45 | 2.60 | 1.93 | 21 | 68 | 43.47% | -0.62 | 0.12 | -0.08 | 0.03 | -0.01 |
| BSX20260612P00051000 | 51.00 | 2.20 | 3.90 | 2.86 | 3 | 39 | 48.19% | -0.71 | 0.10 | -0.08 | 0.02 | -0.01 |
| BSX20260612P00052000 | 52.00 | 2.75 | 4.50 | 0.00 | 0 | 130 | 46.79% | -0.80 | 0.08 | -0.06 | 0.02 | -0.01 |
| BSX20260612P00053000 | 53.00 | 3.20 | 5.90 | 0.00 | 0 | 50 | 66.59% | -0.78 | 0.06 | -0.09 | 0.02 | -0.01 |
| BSX20260612P00054000 | 54.00 | 4.10 | 6.90 | 0.00 | 0 | 21 | 59.28% | -0.86 | 0.05 | -0.06 | 0.02 | -0.01 |
| BSX20260612P00055000 | 55.00 | 5.00 | 7.80 | 6.47 | 2 | 7 | 66.00% | -0.88 | 0.04 | -0.06 | 0.01 | -0.01 |
| BSX20260612P00056000 | 56.00 | 6.90 | 8.10 | 7.25 | 2 | 31 | 59.94% | -0.93 | 0.03 | -0.03 | 0.01 | -0.01 |
| BSX20260612P00057000 | 57.00 | 7.90 | 10.20 | 0.00 | 0 | 0 | 65.87% | -0.94 | 0.03 | -0.04 | 0.01 | -0.01 |
| BSX20260612P00058000 | 58.00 | 8.90 | 11.20 | 0.00 | 0 | 0 | 81.82% | -0.91 | 0.03 | -0.06 | 0.01 | -0.01 |
| BSX20260612P00059000 | 59.00 | 10.00 | 12.20 | 0.00 | 0 | 0 | 153.15% | -0.76 | 0.03 | -0.22 | 0.02 | -0.01 |
| BSX20260612P00060000 | 60.00 | 11.00 | 13.20 | 0.00 | 0 | 0 | 146.62% | -0.80 | 0.03 | -0.19 | 0.02 | -0.01 |
| BSX20260612P00061000 | 61.00 | 12.00 | 14.20 | 0.00 | 0 | 0 | 79.35% | -0.97 | 0.01 | -0.02 | 0.00 | -0.01 |
| BSX20260612P00062000 | 62.00 | 13.00 | 15.30 | 0.00 | 0 | 0 | 92.74% | -0.95 | 0.02 | -0.04 | 0.01 | -0.01 |
| BSX20260612P00063000 | 63.00 | 14.00 | 16.30 | 0.00 | 0 | 0 | 104.40% | -0.94 | 0.02 | -0.05 | 0.01 | -0.01 |
| BSX20260612P00064000 | 64.00 | 15.00 | 17.20 | 0.00 | 0 | 0 | 168.26% | -0.83 | 0.02 | -0.19 | 0.02 | -0.01 |
| BSX20260612P00065000 | 65.00 | 16.00 | 16.80 | 16.35 | 2 | 0 | 149.86% | -0.88 | 0.02 | -0.13 | 0.01 | -0.01 |
| BSX20260612P00066000 | 66.00 | 17.00 | 18.60 | 17.25 | 1 | 0 | 101.93% | -0.97 | 0.01 | -0.03 | 0.00 | -0.01 |
| BSX20260612P00067000 | 67.00 | 17.70 | 19.00 | 0.00 | 0 | 0 | 106.15% | -0.98 | 0.01 | -0.03 | 0.00 | -0.01 |
| BSX20260612P00068000 | 68.00 | 19.00 | 21.20 | 0.00 | 0 | 0 | 166.17% | -0.89 | 0.02 | -0.14 | 0.01 | -0.01 |
| BSX20260612P00069000 | 69.00 | 19.90 | 22.20 | 0.00 | 0 | 0 | 132.75% | -0.95 | 0.01 | -0.06 | 0.01 | -0.01 |
| BSX20260612P00070000 | 70.00 | 21.00 | 21.80 | 0.00 | 0 | 1 | 137.11% | -0.95 | 0.01 | -0.06 | 0.01 | -0.01 |
| BSX20260612P00075000 | 75.00 | 25.90 | 28.30 | 0.00 | 0 | 0 | 157.67% | -0.96 | 0.01 | -0.06 | 0.01 | -0.01 |
| BSX20260612P00080000 | 80.00 | 30.90 | 33.30 | 0.00 | 0 | 0 | 176.42% | -0.96 | 0.01 | -0.06 | 0.01 | -0.01 |
| BSX20260612P00085000 | 85.00 | 35.90 | 38.30 | 0.00 | 0 | 0 | 193.68% | -0.96 | 0.01 | -0.06 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX20260612C00030000 | 30.00 | 17.50 | 20.70 | 0.00 | 0 | 7 | 215.02% | 0.95 | 0.01 | -0.09 | 0.01 | 0.01 |
| BSX20260612C00035000 | 35.00 | 12.90 | 15.70 | 0.00 | 0 | 1 | 162.57% | 0.93 | 0.01 | -0.09 | 0.01 | 0.01 |
| BSX20260612C00037000 | 37.00 | 10.50 | 13.10 | 0.00 | 0 | 0 | 177.09% | 0.88 | 0.02 | -0.15 | 0.01 | 0.01 |
| BSX20260612C00038000 | 38.00 | 10.00 | 12.70 | 0.00 | 0 | 0 | 134.53% | 0.91 | 0.02 | -0.09 | 0.01 | 0.01 |
| BSX20260612C00039000 | 39.00 | 8.00 | 11.70 | 0.00 | 0 | 0 | 91.99% | 0.96 | 0.01 | -0.03 | 0.01 | 0.01 |
| BSX20260612C00040000 | 40.00 | 6.80 | 10.60 | 0.00 | 0 | 0 | 173.58% | 0.82 | 0.02 | -0.21 | 0.02 | 0.01 |
| BSX20260612C00041000 | 41.00 | 6.90 | 9.70 | 0.00 | 0 | 0 | 106.37% | 0.88 | 0.03 | -0.09 | 0.01 | 0.01 |
| BSX20260612C00042000 | 42.00 | 6.00 | 8.10 | 0.00 | 0 | 9 | 116.65% | 0.83 | 0.03 | -0.13 | 0.02 | 0.01 |
| BSX20260612C00043000 | 43.00 | 5.10 | 6.70 | 6.05 | 762 | 762 | 40.68% | 0.98 | 0.01 | -0.01 | 0.00 | 0.01 |
| BSX20260612C00043500 | 43.50 | 4.30 | 6.70 | 5.48 | 1 | 1 | 103.82% | 0.80 | 0.04 | -0.13 | 0.02 | 0.01 |
| BSX20260612C00044000 | 44.00 | 4.30 | 5.40 | 4.79 | 1,791 | 763 | 71.59% | 0.85 | 0.04 | -0.07 | 0.02 | 0.01 |
| BSX20260612C00044500 | 44.50 | 3.70 | 5.60 | 4.50 | 1 | 1 | 45.35% | 0.92 | 0.04 | -0.03 | 0.01 | 0.01 |
| BSX20260612C00045000 | 45.00 | 3.30 | 4.40 | 3.80 | 1,204 | 115 | 61.08% | 0.83 | 0.06 | -0.07 | 0.02 | 0.01 |
| BSX20260612C00045500 | 45.50 | 2.60 | 4.70 | 0.00 | 0 | 0 | 40.80% | 0.89 | 0.06 | -0.03 | 0.01 | 0.01 |
| BSX20260612C00046000 | 46.00 | 2.25 | 4.20 | 0.00 | 0 | 4 | 39.46% | 0.86 | 0.08 | -0.04 | 0.02 | 0.01 |
| BSX20260612C00046500 | 46.50 | 2.00 | 4.10 | 0.00 | 0 | 0 | 47.16% | 0.77 | 0.09 | -0.06 | 0.02 | 0.01 |
| BSX20260612C00047000 | 47.00 | 1.95 | 2.65 | 2.32 | 14 | 760 | 35.78% | 0.78 | 0.11 | -0.05 | 0.02 | 0.01 |
| BSX20260612C00047500 | 47.50 | 1.45 | 2.50 | 1.60 | 11 | 55 | 29.04% | 0.75 | 0.15 | -0.04 | 0.02 | 0.01 |
| BSX20260612C00048000 | 48.00 | 0.95 | 2.05 | 1.50 | 63 | 1,876 | 26.13% | 0.69 | 0.19 | -0.04 | 0.03 | 0.01 |
| BSX20260612C00048500 | 48.50 | 1.20 | 1.35 | 1.25 | 29 | 111 | 37.80% | 0.56 | 0.14 | -0.07 | 0.03 | 0.01 |
| BSX20260612C00049000 | 49.00 | 0.95 | 1.10 | 0.97 | 110 | 5,017 | 37.36% | 0.49 | 0.15 | -0.07 | 0.03 | 0.01 |
| BSX20260612C00049500 | 49.50 | 0.75 | 1.00 | 0.80 | 891 | 53 | 39.74% | 0.43 | 0.14 | -0.07 | 0.03 | 0.00 |
| BSX20260612C00050000 | 50.00 | 0.55 | 0.75 | 0.63 | 231 | 3,612 | 37.20% | 0.35 | 0.14 | -0.06 | 0.03 | 0.00 |
| BSX20260612C00051000 | 51.00 | 0.30 | 0.40 | 0.30 | 586 | 59 | 37.15% | 0.23 | 0.11 | -0.05 | 0.02 | 0.00 |
| BSX20260612C00052000 | 52.00 | 0.00 | 0.35 | 0.13 | 11 | 345 | 33.24% | 0.11 | 0.08 | -0.03 | 0.01 | 0.00 |
| BSX20260612C00053000 | 53.00 | 0.05 | 0.20 | 0.10 | 50 | 258 | 40.40% | 0.10 | 0.06 | -0.03 | 0.01 | 0.00 |
| BSX20260612C00054000 | 54.00 | 0.00 | 0.20 | 0.09 | 2 | 28 | 41.99% | 0.06 | 0.04 | -0.02 | 0.01 | 0.00 |
| BSX20260612C00055000 | 55.00 | 0.00 | 0.20 | 0.00 | 0 | 99 | 50.98% | 0.07 | 0.03 | -0.03 | 0.01 | 0.00 |
| BSX20260612C00056000 | 56.00 | 0.00 | 0.15 | 0.05 | 3 | 40 | 53.75% | 0.05 | 0.03 | -0.02 | 0.01 | 0.00 |
| BSX20260612C00057000 | 57.00 | 0.00 | 0.35 | 0.05 | 3 | 35 | 55.13% | 0.03 | 0.02 | -0.02 | 0.01 | 0.00 |
| BSX20260612C00058000 | 58.00 | 0.00 | 0.25 | 0.00 | 0 | 65 | 64.58% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| BSX20260612C00059000 | 59.00 | 0.00 | 1.15 | 0.00 | 0 | 54 | 99.18% | 0.12 | 0.03 | -0.08 | 0.01 | 0.00 |
| BSX20260612C00060000 | 60.00 | 0.00 | 0.15 | 0.00 | 0 | 93 | 74.73% | 0.04 | 0.01 | -0.02 | 0.01 | 0.00 |
| BSX20260612C00061000 | 61.00 | 0.00 | 0.05 | 0.00 | 0 | 27 | 67.37% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| BSX20260612C00062000 | 62.00 | 0.00 | 0.60 | 0.00 | 0 | 158 | 111.01% | 0.09 | 0.02 | -0.08 | 0.01 | 0.00 |
| BSX20260612C00063000 | 63.00 | 0.00 | 1.15 | 0.00 | 0 | 19 | 122.85% | 0.10 | 0.02 | -0.09 | 0.01 | 0.00 |
| BSX20260612C00064000 | 64.00 | 0.00 | 1.15 | 0.00 | 0 | 2 | 128.34% | 0.10 | 0.02 | -0.09 | 0.01 | 0.00 |
| BSX20260612C00065000 | 65.00 | 0.00 | 0.10 | 0.00 | 0 | 52 | 91.85% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| BSX20260612C00066000 | 66.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 138.90% | 0.09 | 0.02 | -0.10 | 0.01 | 0.00 |
| BSX20260612C00067000 | 67.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 143.98% | 0.09 | 0.02 | -0.10 | 0.01 | 0.00 |
| BSX20260612C00068000 | 68.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 94.73% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| BSX20260612C00069000 | 69.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 153.77% | 0.08 | 0.01 | -0.10 | 0.01 | 0.00 |
| BSX20260612C00070000 | 70.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 158.50% | 0.08 | 0.01 | -0.10 | 0.01 | 0.00 |
| BSX20260612C00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 233.26% | 0.15 | 0.01 | -0.23 | 0.02 | 0.00 |
| BSX20260612C00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 256.26% | 0.14 | 0.01 | -0.24 | 0.02 | 0.00 |
| BSX20260612C00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 277.20% | 0.13 | 0.01 | -0.25 | 0.02 | 0.00 |
