Utgång
Puts
för June 04, 2026
Calls
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BUD20260612P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 332.58% | -0.05 | 0.00 | -0.26 | 0.01 | -0.00 |
| BUD20260612P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 283.38% | -0.06 | 0.00 | -0.25 | 0.01 | -0.00 |
| BUD20260612P00050000 | 50.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 212.15% | -0.06 | 0.00 | -0.17 | 0.01 | -0.00 |
| BUD20260612P00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 152.52% | -0.05 | 0.01 | -0.10 | 0.01 | -0.00 |
| BUD20260612P00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 121.14% | -0.06 | 0.01 | -0.10 | 0.01 | -0.00 |
| BUD20260612P00061000 | 61.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 115.08% | -0.06 | 0.01 | -0.10 | 0.01 | -0.00 |
| BUD20260612P00062000 | 62.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 109.07% | -0.06 | 0.01 | -0.10 | 0.01 | -0.00 |
| BUD20260612P00063000 | 63.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 103.11% | -0.07 | 0.01 | -0.09 | 0.02 | -0.00 |
| BUD20260612P00064000 | 64.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 97.20% | -0.07 | 0.01 | -0.09 | 0.02 | -0.00 |
| BUD20260612P00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 91.33% | -0.08 | 0.01 | -0.09 | 0.02 | -0.00 |
| BUD20260612P00066000 | 66.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 85.49% | -0.08 | 0.02 | -0.09 | 0.02 | -0.00 |
| BUD20260612P00067000 | 67.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 79.67% | -0.09 | 0.02 | -0.09 | 0.02 | -0.00 |
| BUD20260612P00068000 | 68.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 73.87% | -0.09 | 0.02 | -0.08 | 0.02 | -0.00 |
| BUD20260612P00069000 | 69.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 68.07% | -0.10 | 0.02 | -0.08 | 0.02 | -0.00 |
| BUD20260612P00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 50 | 62.26% | -0.11 | 0.03 | -0.08 | 0.02 | -0.00 |
| BUD20260612P00071000 | 71.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 56.43% | -0.12 | 0.03 | -0.08 | 0.02 | -0.00 |
| BUD20260612P00072000 | 72.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 50.55% | -0.13 | 0.04 | -0.07 | 0.02 | -0.00 |
| BUD20260612P00073000 | 73.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 44.60% | -0.14 | 0.04 | -0.07 | 0.03 | -0.00 |
| BUD20260612P00074000 | 74.00 | 0.00 | 0.55 | 0.00 | 0 | 10 | 34.76% | -0.13 | 0.05 | -0.05 | 0.03 | -0.00 |
| BUD20260612P00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 17 | 32.31% | -0.18 | 0.07 | -0.06 | 0.03 | -0.00 |
| BUD20260612P00076000 | 76.00 | 0.10 | 0.65 | 0.00 | 0 | 11 | 25.82% | -0.22 | 0.10 | -0.06 | 0.03 | -0.00 |
| BUD20260612P00077000 | 77.00 | 0.50 | 0.70 | 0.40 | 2 | 7 | 24.42% | -0.32 | 0.13 | -0.06 | 0.04 | -0.01 |
| BUD20260612P00078000 | 78.00 | 0.75 | 1.20 | 0.00 | 0 | 5 | 22.77% | -0.45 | 0.15 | -0.07 | 0.05 | -0.01 |
| BUD20260612P00079000 | 79.00 | 1.30 | 1.70 | 0.00 | 0 | 1 | 21.82% | -0.61 | 0.15 | -0.06 | 0.04 | -0.01 |
| BUD20260612P00080000 | 80.00 | 1.40 | 2.50 | 0.00 | 0 | 19 | 11.98% | -0.91 | 0.15 | -0.02 | 0.02 | -0.01 |
| BUD20260612P00081000 | 81.00 | 2.60 | 3.30 | 2.11 | 2 | 4 | 18.06% | -0.91 | 0.09 | -0.02 | 0.02 | -0.01 |
| BUD20260612P00082000 | 82.00 | 2.60 | 4.20 | 0.00 | 0 | 18 | 33.12% | -0.82 | 0.07 | -0.06 | 0.03 | -0.01 |
| BUD20260612P00083000 | 83.00 | 3.40 | 5.30 | 0.00 | 0 | 2 | 38.43% | -0.84 | 0.06 | -0.07 | 0.03 | -0.01 |
| BUD20260612P00084000 | 84.00 | 4.50 | 6.30 | 0.00 | 0 | 1 | 43.47% | -0.86 | 0.05 | -0.07 | 0.03 | -0.01 |
| BUD20260612P00085000 | 85.00 | 5.40 | 7.30 | 0.00 | 0 | 1 | 48.30% | -0.87 | 0.04 | -0.07 | 0.02 | -0.01 |
| BUD20260612P00086000 | 86.00 | 6.40 | 8.30 | 0.00 | 0 | 0 | 52.95% | -0.88 | 0.03 | -0.08 | 0.02 | -0.01 |
| BUD20260612P00087000 | 87.00 | 7.40 | 9.20 | 0.00 | 0 | 0 | 57.45% | -0.89 | 0.03 | -0.08 | 0.02 | -0.01 |
| BUD20260612P00088000 | 88.00 | 8.40 | 10.20 | 0.00 | 0 | 0 | 61.80% | -0.89 | 0.03 | -0.08 | 0.02 | -0.01 |
| BUD20260612P00089000 | 89.00 | 9.50 | 11.20 | 0.00 | 0 | 0 | 60.72% | -0.92 | 0.02 | -0.06 | 0.02 | -0.01 |
| BUD20260612P00090000 | 90.00 | 10.40 | 12.30 | 0.00 | 0 | 0 | 70.15% | -0.90 | 0.02 | -0.09 | 0.02 | -0.01 |
| BUD20260612P00091000 | 91.00 | 11.50 | 13.30 | 0.00 | 0 | 0 | 74.17% | -0.91 | 0.02 | -0.09 | 0.02 | -0.01 |
| BUD20260612P00092000 | 92.00 | 12.40 | 14.70 | 0.00 | 0 | 0 | 103.24% | -0.84 | 0.02 | -0.18 | 0.03 | -0.01 |
| BUD20260612P00093000 | 93.00 | 13.40 | 15.20 | 0.00 | 0 | 0 | 68.16% | -0.95 | 0.01 | -0.05 | 0.01 | -0.01 |
| BUD20260612P00094000 | 94.00 | 14.40 | 16.30 | 0.00 | 0 | 0 | 85.67% | -0.92 | 0.02 | -0.09 | 0.02 | -0.01 |
| BUD20260612P00095000 | 95.00 | 15.50 | 17.30 | 0.00 | 0 | 0 | 89.35% | -0.92 | 0.01 | -0.09 | 0.02 | -0.01 |
| BUD20260612P00096000 | 96.00 | 16.40 | 18.30 | 0.00 | 0 | 0 | 92.95% | -0.92 | 0.01 | -0.09 | 0.02 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BUD20260612C00040000 | 40.00 | 37.00 | 39.50 | 0.00 | 0 | 0 | 198.78% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| BUD20260612C00045000 | 45.00 | 32.70 | 34.60 | 0.00 | 0 | 0 | 246.77% | 0.95 | 0.00 | -0.16 | 0.01 | 0.01 |
| BUD20260612C00050000 | 50.00 | 27.70 | 29.70 | 0.00 | 0 | 0 | 210.51% | 0.94 | 0.00 | -0.16 | 0.01 | 0.01 |
| BUD20260612C00055000 | 55.00 | 22.80 | 24.60 | 0.00 | 0 | 0 | 169.82% | 0.94 | 0.01 | -0.14 | 0.01 | 0.01 |
| BUD20260612C00060000 | 60.00 | 17.70 | 19.60 | 0.00 | 0 | 0 | 135.57% | 0.92 | 0.01 | -0.14 | 0.02 | 0.01 |
| BUD20260612C00061000 | 61.00 | 16.90 | 18.60 | 0.00 | 0 | 0 | 131.78% | 0.91 | 0.01 | -0.14 | 0.02 | 0.01 |
| BUD20260612C00062000 | 62.00 | 15.90 | 17.70 | 0.00 | 0 | 0 | 125.13% | 0.91 | 0.01 | -0.14 | 0.02 | 0.01 |
| BUD20260612C00063000 | 63.00 | 14.70 | 16.70 | 0.00 | 0 | 1 | 118.54% | 0.91 | 0.01 | -0.14 | 0.02 | 0.01 |
| BUD20260612C00064000 | 64.00 | 13.80 | 15.60 | 0.00 | 0 | 0 | 109.46% | 0.91 | 0.01 | -0.13 | 0.02 | 0.01 |
| BUD20260612C00065000 | 65.00 | 12.80 | 14.70 | 0.00 | 0 | 1 | 107.87% | 0.89 | 0.01 | -0.14 | 0.02 | 0.01 |
| BUD20260612C00066000 | 66.00 | 11.80 | 13.60 | 0.00 | 0 | 0 | 101.32% | 0.89 | 0.02 | -0.14 | 0.02 | 0.01 |
| BUD20260612C00067000 | 67.00 | 10.80 | 12.70 | 0.00 | 0 | 1 | 94.79% | 0.88 | 0.02 | -0.13 | 0.02 | 0.01 |
| BUD20260612C00068000 | 68.00 | 9.00 | 11.70 | 0.00 | 0 | 0 | 53.42% | 0.96 | 0.01 | -0.03 | 0.01 | 0.01 |
| BUD20260612C00069000 | 69.00 | 8.80 | 10.70 | 0.00 | 0 | 0 | 81.76% | 0.86 | 0.02 | -0.13 | 0.03 | 0.01 |
| BUD20260612C00070000 | 70.00 | 7.70 | 9.60 | 0.00 | 0 | 0 | 65.03% | 0.88 | 0.03 | -0.09 | 0.02 | 0.01 |
| BUD20260612C00071000 | 71.00 | 6.90 | 8.70 | 0.00 | 0 | 0 | 66.85% | 0.85 | 0.03 | -0.11 | 0.03 | 0.01 |
| BUD20260612C00072000 | 72.00 | 5.90 | 7.70 | 0.00 | 0 | 0 | 62.05% | 0.83 | 0.04 | -0.11 | 0.03 | 0.01 |
| BUD20260612C00073000 | 73.00 | 5.00 | 6.60 | 0.00 | 0 | 0 | 56.94% | 0.81 | 0.04 | -0.11 | 0.03 | 0.01 |
| BUD20260612C00074000 | 74.00 | 4.10 | 5.70 | 0.00 | 0 | 0 | 50.02% | 0.78 | 0.05 | -0.11 | 0.03 | 0.01 |
| BUD20260612C00075000 | 75.00 | 3.20 | 4.80 | 0.00 | 0 | 1 | 45.62% | 0.75 | 0.06 | -0.11 | 0.04 | 0.01 |
| BUD20260612C00076000 | 76.00 | 2.35 | 3.90 | 0.00 | 0 | 0 | 42.34% | 0.69 | 0.07 | -0.11 | 0.04 | 0.01 |
| BUD20260612C00077000 | 77.00 | 1.05 | 2.80 | 2.30 | 1 | 0 | 25.75% | 0.67 | 0.12 | -0.07 | 0.04 | 0.01 |
| BUD20260612C00078000 | 78.00 | 0.95 | 1.35 | 0.00 | 0 | 17 | 23.98% | 0.55 | 0.14 | -0.07 | 0.05 | 0.01 |
| BUD20260612C00079000 | 79.00 | 0.45 | 0.85 | 0.00 | 0 | 0 | 23.10% | 0.40 | 0.14 | -0.07 | 0.04 | 0.01 |
| BUD20260612C00080000 | 80.00 | 0.15 | 0.50 | 0.00 | 0 | 3 | 23.62% | 0.27 | 0.12 | -0.06 | 0.04 | 0.00 |
| BUD20260612C00081000 | 81.00 | 0.00 | 0.45 | 0.25 | 6 | 5 | 25.53% | 0.19 | 0.09 | -0.05 | 0.03 | 0.00 |
| BUD20260612C00082000 | 82.00 | 0.05 | 0.80 | 0.00 | 0 | 14 | 35.15% | 0.19 | 0.07 | -0.07 | 0.03 | 0.00 |
| BUD20260612C00083000 | 83.00 | 0.00 | 0.75 | 0.00 | 0 | 19 | 38.91% | 0.16 | 0.05 | -0.07 | 0.03 | 0.00 |
| BUD20260612C00084000 | 84.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 43.99% | 0.15 | 0.05 | -0.07 | 0.03 | 0.00 |
| BUD20260612C00085000 | 85.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 48.85% | 0.14 | 0.04 | -0.08 | 0.03 | 0.00 |
| BUD20260612C00086000 | 86.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 53.53% | 0.13 | 0.03 | -0.08 | 0.02 | 0.00 |
| BUD20260612C00087000 | 87.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 58.04% | 0.12 | 0.03 | -0.08 | 0.02 | 0.00 |
| BUD20260612C00088000 | 88.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 62.42% | 0.11 | 0.03 | -0.08 | 0.02 | 0.00 |
| BUD20260612C00089000 | 89.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 66.67% | 0.11 | 0.02 | -0.09 | 0.02 | 0.00 |
| BUD20260612C00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 70.80% | 0.10 | 0.02 | -0.09 | 0.02 | 0.00 |
| BUD20260612C00091000 | 91.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 74.83% | 0.10 | 0.02 | -0.09 | 0.02 | 0.00 |
| BUD20260612C00092000 | 92.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 78.76% | 0.09 | 0.02 | -0.09 | 0.02 | 0.00 |
| BUD20260612C00093000 | 93.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 82.60% | 0.09 | 0.02 | -0.09 | 0.02 | 0.00 |
| BUD20260612C00094000 | 94.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 86.35% | 0.09 | 0.02 | -0.09 | 0.02 | 0.00 |
| BUD20260612C00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 90.03% | 0.08 | 0.01 | -0.10 | 0.02 | 0.00 |
| BUD20260612C00096000 | 96.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 93.63% | 0.08 | 0.01 | -0.10 | 0.02 | 0.00 |
