Utgång
Calls
för June 05, 2026
Puts
för June 05, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BZH20260618C00005000 | 5.00 | 19.50 | 23.00 | 0.00 | 0 | 0 | 621.22% | 0.97 | 0.00 | -0.07 | 0.00 | 0.00 |
| BZH20260618C00006000 | 6.00 | 18.50 | 22.00 | 0.00 | 0 | 0 | 553.06% | 0.97 | 0.00 | -0.07 | 0.00 | 0.00 |
| BZH20260618C00007000 | 7.00 | 17.50 | 21.00 | 0.00 | 0 | 0 | 497.07% | 0.97 | 0.00 | -0.07 | 0.00 | 0.00 |
| BZH20260618C00008000 | 8.00 | 16.50 | 20.00 | 0.00 | 0 | 0 | 449.57% | 0.96 | 0.00 | -0.07 | 0.00 | 0.00 |
| BZH20260618C00009000 | 9.00 | 15.50 | 19.00 | 0.00 | 0 | 0 | 408.31% | 0.96 | 0.00 | -0.07 | 0.00 | 0.00 |
| BZH20260618C00010000 | 10.00 | 14.50 | 18.00 | 0.00 | 0 | 0 | 371.82% | 0.96 | 0.01 | -0.07 | 0.00 | 0.00 |
| BZH20260618C00011000 | 11.00 | 13.50 | 17.00 | 0.00 | 0 | 0 | 339.07% | 0.95 | 0.01 | -0.07 | 0.00 | 0.00 |
| BZH20260618C00012000 | 12.00 | 12.50 | 16.00 | 0.00 | 0 | 0 | 309.31% | 0.95 | 0.01 | -0.07 | 0.00 | 0.00 |
| BZH20260618C00014000 | 14.00 | 10.50 | 14.00 | 0.00 | 0 | 0 | 256.71% | 0.93 | 0.01 | -0.06 | 0.01 | 0.00 |
| BZH20260618C00015000 | 15.00 | 9.50 | 13.00 | 0.00 | 0 | 0 | 233.12% | 0.93 | 0.01 | -0.06 | 0.01 | 0.00 |
| BZH20260618C00016000 | 16.00 | 8.50 | 12.00 | 0.00 | 0 | 0 | 210.93% | 0.92 | 0.02 | -0.06 | 0.01 | 0.00 |
| BZH20260618C00017000 | 17.00 | 7.60 | 11.00 | 0.00 | 0 | 6 | 196.57% | 0.91 | 0.02 | -0.07 | 0.01 | 0.00 |
| BZH20260618C00018000 | 18.00 | 6.60 | 10.00 | 0.00 | 0 | 25 | 176.07% | 0.90 | 0.02 | -0.06 | 0.01 | 0.00 |
| BZH20260618C00019000 | 19.00 | 5.60 | 9.10 | 0.00 | 0 | 25 | 161.80% | 0.88 | 0.03 | -0.07 | 0.01 | 0.00 |
| BZH20260618C00020000 | 20.00 | 4.60 | 8.10 | 0.00 | 0 | 26 | 142.39% | 0.86 | 0.03 | -0.06 | 0.01 | 0.00 |
| BZH20260618C00021000 | 21.00 | 3.60 | 7.20 | 0.00 | 0 | 16 | 127.87% | 0.84 | 0.04 | -0.06 | 0.01 | 0.00 |
| BZH20260618C00022000 | 22.00 | 2.65 | 6.20 | 0.00 | 0 | 47 | 110.87% | 0.81 | 0.05 | -0.06 | 0.01 | 0.00 |
| BZH20260618C00023000 | 23.00 | 1.70 | 4.60 | 0.00 | 0 | 63 | 70.70% | 0.84 | 0.08 | -0.04 | 0.01 | 0.00 |
| BZH20260618C00024000 | 24.00 | 2.00 | 3.30 | 0.00 | 0 | 388 | 84.72% | 0.70 | 0.09 | -0.06 | 0.02 | 0.00 |
| BZH20260618C00025000 | 25.00 | 0.05 | 3.20 | 1.50 | 1 | 27 | 63.00% | 0.63 | 0.13 | -0.05 | 0.02 | 0.00 |
| BZH20260618C00026000 | 26.00 | 0.00 | 2.50 | 0.00 | 0 | 64 | 70.36% | 0.50 | 0.12 | -0.06 | 0.02 | 0.00 |
| BZH20260618C00027000 | 27.00 | 0.00 | 2.80 | 0.00 | 0 | 91 | 99.04% | 0.44 | 0.08 | -0.08 | 0.02 | 0.00 |
| BZH20260618C00028000 | 28.00 | 0.00 | 2.65 | 0.00 | 0 | 7 | 112.86% | 0.39 | 0.07 | -0.08 | 0.02 | 0.00 |
| BZH20260618C00029000 | 29.00 | 0.00 | 2.20 | 0.36 | 4 | 27 | 116.03% | 0.33 | 0.06 | -0.08 | 0.02 | 0.00 |
| BZH20260618C00030000 | 30.00 | 0.00 | 1.10 | 0.48 | 1 | 4 | 90.32% | 0.21 | 0.06 | -0.05 | 0.01 | 0.00 |
| BZH20260618C00031000 | 31.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 142.78% | 0.29 | 0.05 | -0.09 | 0.02 | 0.00 |
| BZH20260618C00032000 | 32.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 153.15% | 0.27 | 0.04 | -0.10 | 0.02 | 0.00 |
| BZH20260618C00033000 | 33.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 164.27% | 0.26 | 0.04 | -0.10 | 0.02 | 0.00 |
| BZH20260618C00034000 | 34.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 174.74% | 0.25 | 0.04 | -0.10 | 0.02 | 0.00 |
| BZH20260618C00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 184.65% | 0.24 | 0.03 | -0.11 | 0.02 | 0.00 |
| BZH20260618C00036000 | 36.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 194.06% | 0.23 | 0.03 | -0.11 | 0.01 | 0.00 |
| BZH20260618C00037000 | 37.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 203.02% | 0.23 | 0.03 | -0.11 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BZH20260618P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 372.54% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| BZH20260618P00006000 | 6.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 724.37% | -0.04 | 0.00 | -0.12 | 0.00 | -0.00 |
| BZH20260618P00007000 | 7.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 648.72% | -0.05 | 0.00 | -0.12 | 0.00 | -0.00 |
| BZH20260618P00008000 | 8.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 585.77% | -0.05 | 0.00 | -0.12 | 0.01 | -0.00 |
| BZH20260618P00009000 | 9.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 531.89% | -0.06 | 0.00 | -0.12 | 0.01 | -0.00 |
| BZH20260618P00010000 | 10.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 484.75% | -0.07 | 0.01 | -0.12 | 0.01 | -0.00 |
| BZH20260618P00011000 | 11.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 442.83% | -0.08 | 0.01 | -0.12 | 0.01 | -0.00 |
| BZH20260618P00012000 | 12.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 405.03% | -0.08 | 0.01 | -0.12 | 0.01 | -0.00 |
| BZH20260618P00014000 | 14.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 338.79% | -0.10 | 0.01 | -0.11 | 0.01 | -0.00 |
| BZH20260618P00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 70 | 131.28% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| BZH20260618P00016000 | 16.00 | 0.00 | 0.05 | 0.00 | 0 | 38 | 117.09% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| BZH20260618P00017000 | 17.00 | 0.00 | 0.05 | 0.00 | 0 | 84 | 103.68% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| BZH20260618P00018000 | 18.00 | 0.00 | 0.05 | 0.00 | 0 | 114 | 90.93% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| BZH20260618P00019000 | 19.00 | 0.00 | 0.75 | 0.05 | 10 | 128 | 141.25% | -0.10 | 0.03 | -0.05 | 0.01 | -0.00 |
| BZH20260618P00020000 | 20.00 | 0.00 | 0.50 | 0.00 | 0 | 125 | 109.07% | -0.09 | 0.03 | -0.03 | 0.01 | -0.00 |
| BZH20260618P00021000 | 21.00 | 0.10 | 0.45 | 0.10 | 1 | 1,905 | 95.65% | -0.11 | 0.04 | -0.03 | 0.01 | -0.00 |
| BZH20260618P00022000 | 22.00 | 0.00 | 1.30 | 0.00 | 0 | 407 | 110.40% | -0.20 | 0.05 | -0.06 | 0.01 | -0.00 |
| BZH20260618P00023000 | 23.00 | 0.00 | 0.65 | 0.00 | 0 | 86 | 59.02% | -0.15 | 0.08 | -0.03 | 0.01 | -0.00 |
| BZH20260618P00024000 | 24.00 | 0.40 | 0.80 | 0.40 | 187 | 32 | 62.09% | -0.26 | 0.10 | -0.04 | 0.02 | -0.00 |
| BZH20260618P00025000 | 25.00 | 0.00 | 2.70 | 0.00 | 0 | 10 | 88.25% | -0.40 | 0.09 | -0.06 | 0.02 | -0.00 |
| BZH20260618P00026000 | 26.00 | 0.00 | 3.00 | 0.00 | 0 | 1 | 69.53% | -0.50 | 0.12 | -0.05 | 0.02 | -0.01 |
| BZH20260618P00027000 | 27.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 52.14% | -0.66 | 0.14 | -0.04 | 0.02 | -0.01 |
| BZH20260618P00028000 | 28.00 | 0.70 | 4.10 | 0.00 | 0 | 0 | 38.71% | -0.86 | 0.11 | -0.01 | 0.01 | -0.01 |
| BZH20260618P00029000 | 29.00 | 1.65 | 4.70 | 0.00 | 0 | 0 | 134.27% | -0.63 | 0.06 | -0.09 | 0.02 | -0.01 |
| BZH20260618P00030000 | 30.00 | 2.60 | 5.50 | 0.00 | 0 | 0 | 137.36% | -0.67 | 0.05 | -0.09 | 0.02 | -0.01 |
| BZH20260618P00031000 | 31.00 | 3.50 | 7.10 | 0.00 | 0 | 0 | 49.61% | -0.96 | 0.02 | -0.00 | 0.00 | -0.01 |
| BZH20260618P00032000 | 32.00 | 4.50 | 8.10 | 0.00 | 0 | 0 | 57.08% | -0.96 | 0.02 | -0.00 | 0.00 | -0.01 |
| BZH20260618P00033000 | 33.00 | 5.50 | 9.10 | 0.00 | 0 | 0 | 64.26% | -0.97 | 0.02 | -0.01 | 0.00 | -0.01 |
| BZH20260618P00034000 | 34.00 | 6.40 | 10.10 | 0.00 | 0 | 0 | 220.60% | -0.67 | 0.03 | -0.15 | 0.02 | -0.01 |
| BZH20260618P00035000 | 35.00 | 7.50 | 11.10 | 0.00 | 0 | 0 | 77.91% | -0.97 | 0.01 | -0.01 | 0.00 | -0.01 |
| BZH20260618P00036000 | 36.00 | 8.50 | 12.00 | 0.00 | 0 | 0 | 235.54% | -0.69 | 0.03 | -0.15 | 0.02 | -0.01 |
| BZH20260618P00037000 | 37.00 | 9.50 | 13.00 | 0.00 | 0 | 0 | 245.16% | -0.70 | 0.03 | -0.16 | 0.02 | -0.01 |
