Utgång
Puts
för June 04, 2026
Calls
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CARR20260612P00052000 | 52.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 128.51% | -0.06 | 0.01 | -0.10 | 0.01 | -0.00 |
| CARR20260612P00053000 | 53.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 121.39% | -0.07 | 0.01 | -0.09 | 0.01 | -0.00 |
| CARR20260612P00054000 | 54.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 114.34% | -0.07 | 0.01 | -0.09 | 0.01 | -0.00 |
| CARR20260612P00055000 | 55.00 | 0.00 | 1.20 | 0.00 | 0 | 2 | 121.69% | -0.10 | 0.01 | -0.13 | 0.02 | -0.00 |
| CARR20260612P00056000 | 56.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 112.77% | -0.10 | 0.02 | -0.12 | 0.02 | -0.00 |
| CARR20260612P00057000 | 57.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 99.75% | -0.10 | 0.02 | -0.10 | 0.02 | -0.00 |
| CARR20260612P00058000 | 58.00 | 0.00 | 1.10 | 0.00 | 0 | 2 | 96.69% | -0.11 | 0.02 | -0.11 | 0.02 | -0.00 |
| CARR20260612P00059000 | 59.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 79.97% | -0.10 | 0.02 | -0.08 | 0.02 | -0.00 |
| CARR20260612P00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 24 | 73.19% | -0.10 | 0.02 | -0.08 | 0.02 | -0.00 |
| CARR20260612P00061000 | 61.00 | 0.00 | 0.95 | 0.10 | 1 | 3 | 72.54% | -0.13 | 0.03 | -0.10 | 0.02 | -0.00 |
| CARR20260612P00062000 | 62.00 | 0.00 | 0.50 | 0.20 | 19 | 17 | 52.97% | -0.10 | 0.03 | -0.06 | 0.02 | -0.00 |
| CARR20260612P00062500 | 62.50 | 0.00 | 1.05 | 0.00 | 0 | 10 | 63.82% | -0.16 | 0.04 | -0.10 | 0.02 | -0.00 |
| CARR20260612P00063000 | 63.00 | 0.00 | 1.15 | 0.00 | 0 | 11 | 62.08% | -0.17 | 0.04 | -0.10 | 0.03 | -0.00 |
| CARR20260612P00063500 | 63.50 | 0.00 | 1.35 | 0.00 | 0 | 4 | 62.84% | -0.20 | 0.04 | -0.11 | 0.03 | -0.00 |
| CARR20260612P00064000 | 64.00 | 0.05 | 1.50 | 0.00 | 0 | 11 | 60.56% | -0.21 | 0.05 | -0.11 | 0.03 | -0.00 |
| CARR20260612P00064500 | 64.50 | 0.05 | 1.35 | 0.00 | 0 | 114 | 51.42% | -0.21 | 0.05 | -0.09 | 0.03 | -0.00 |
| CARR20260612P00065000 | 65.00 | 0.05 | 1.00 | 0.00 | 0 | 5 | 46.61% | -0.22 | 0.06 | -0.09 | 0.03 | -0.00 |
| CARR20260612P00065500 | 65.50 | 0.05 | 0.85 | 0.00 | 0 | 0 | 38.44% | -0.21 | 0.07 | -0.07 | 0.03 | -0.00 |
| CARR20260612P00066000 | 66.00 | 0.40 | 0.95 | 0.00 | 0 | 0 | 42.29% | -0.27 | 0.08 | -0.09 | 0.03 | -0.00 |
| CARR20260612P00066500 | 66.50 | 0.45 | 1.20 | 0.84 | 110 | 103 | 40.74% | -0.30 | 0.08 | -0.09 | 0.04 | -0.00 |
| CARR20260612P00067000 | 67.00 | 0.65 | 1.35 | 0.00 | 0 | 0 | 40.11% | -0.35 | 0.09 | -0.10 | 0.04 | -0.01 |
| CARR20260612P00067500 | 67.50 | 0.60 | 1.50 | 0.00 | 0 | 0 | 38.94% | -0.39 | 0.10 | -0.10 | 0.04 | -0.01 |
| CARR20260612P00068000 | 68.00 | 0.90 | 1.50 | 0.00 | 0 | 0 | 37.22% | -0.44 | 0.10 | -0.10 | 0.04 | -0.01 |
| CARR20260612P00068500 | 68.50 | 1.15 | 1.90 | 0.00 | 0 | 0 | 38.00% | -0.49 | 0.10 | -0.10 | 0.04 | -0.01 |
| CARR20260612P00069000 | 69.00 | 1.40 | 2.00 | 0.00 | 0 | 0 | 37.52% | -0.54 | 0.10 | -0.10 | 0.04 | -0.01 |
| CARR20260612P00069500 | 69.50 | 1.70 | 2.40 | 0.00 | 0 | 0 | 33.83% | -0.60 | 0.11 | -0.08 | 0.04 | -0.01 |
| CARR20260612P00070000 | 70.00 | 1.70 | 3.70 | 0.00 | 0 | 0 | 51.37% | -0.60 | 0.07 | -0.13 | 0.04 | -0.01 |
| CARR20260612P00071000 | 71.00 | 2.25 | 4.50 | 0.00 | 0 | 0 | 50.37% | -0.67 | 0.07 | -0.12 | 0.04 | -0.01 |
| CARR20260612P00072000 | 72.00 | 3.10 | 5.60 | 0.00 | 0 | 0 | 51.74% | -0.73 | 0.06 | -0.11 | 0.03 | -0.01 |
| CARR20260612P00073000 | 73.00 | 3.40 | 6.50 | 0.00 | 0 | 0 | 50.66% | -0.79 | 0.06 | -0.09 | 0.03 | -0.01 |
| CARR20260612P00074000 | 74.00 | 4.50 | 7.40 | 0.00 | 0 | 0 | 55.12% | -0.81 | 0.05 | -0.09 | 0.03 | -0.01 |
| CARR20260612P00075000 | 75.00 | 5.20 | 8.20 | 0.00 | 0 | 0 | 47.55% | -0.89 | 0.04 | -0.05 | 0.02 | -0.02 |
| CARR20260612P00076000 | 76.00 | 5.60 | 9.50 | 0.00 | 0 | 0 | 35.76% | -0.97 | 0.02 | -0.01 | 0.01 | -0.02 |
| CARR20260612P00077000 | 77.00 | 6.50 | 10.40 | 0.00 | 0 | 0 | 117.47% | -0.72 | 0.03 | -0.25 | 0.03 | -0.01 |
| CARR20260612P00078000 | 78.00 | 7.40 | 11.40 | 0.00 | 0 | 0 | 123.94% | -0.73 | 0.03 | -0.26 | 0.03 | -0.01 |
| CARR20260612P00079000 | 79.00 | 8.70 | 12.40 | 0.00 | 0 | 0 | 66.55% | -0.92 | 0.02 | -0.06 | 0.02 | -0.02 |
| CARR20260612P00080000 | 80.00 | 9.90 | 13.40 | 0.00 | 0 | 0 | 70.97% | -0.92 | 0.02 | -0.06 | 0.01 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CARR20260612C00052000 | 52.00 | 14.70 | 18.40 | 0.00 | 0 | 0 | 192.85% | 0.86 | 0.01 | -0.26 | 0.02 | 0.01 |
| CARR20260612C00053000 | 53.00 | 13.70 | 17.60 | 0.00 | 0 | 0 | 192.20% | 0.85 | 0.01 | -0.28 | 0.02 | 0.01 |
| CARR20260612C00054000 | 54.00 | 12.70 | 16.60 | 0.00 | 0 | 0 | 182.69% | 0.84 | 0.01 | -0.28 | 0.02 | 0.01 |
| CARR20260612C00055000 | 55.00 | 11.70 | 15.60 | 0.00 | 0 | 0 | 173.27% | 0.84 | 0.01 | -0.27 | 0.02 | 0.01 |
| CARR20260612C00056000 | 56.00 | 10.70 | 14.60 | 0.00 | 0 | 0 | 163.93% | 0.83 | 0.02 | -0.27 | 0.03 | 0.01 |
| CARR20260612C00057000 | 57.00 | 9.70 | 13.60 | 0.00 | 0 | 0 | 154.65% | 0.82 | 0.02 | -0.26 | 0.03 | 0.01 |
| CARR20260612C00058000 | 58.00 | 8.80 | 12.70 | 0.00 | 0 | 0 | 149.03% | 0.80 | 0.02 | -0.26 | 0.03 | 0.01 |
| CARR20260612C00059000 | 59.00 | 7.80 | 11.60 | 0.00 | 0 | 0 | 56.65% | 0.97 | 0.01 | -0.03 | 0.01 | 0.00 |
| CARR20260612C00060000 | 60.00 | 7.40 | 10.00 | 0.00 | 0 | 0 | 120.10% | 0.80 | 0.02 | -0.22 | 0.03 | 0.01 |
| CARR20260612C00061000 | 61.00 | 5.90 | 8.90 | 0.00 | 0 | 0 | 97.15% | 0.81 | 0.03 | -0.17 | 0.03 | 0.01 |
| CARR20260612C00062000 | 62.00 | 5.20 | 8.10 | 0.00 | 0 | 3 | 98.83% | 0.77 | 0.03 | -0.19 | 0.03 | 0.01 |
| CARR20260612C00062500 | 62.50 | 4.60 | 7.70 | 0.00 | 0 | 0 | 91.12% | 0.77 | 0.03 | -0.18 | 0.03 | 0.01 |
| CARR20260612C00063000 | 63.00 | 4.10 | 7.40 | 0.00 | 0 | 4 | 92.98% | 0.75 | 0.03 | -0.19 | 0.03 | 0.01 |
| CARR20260612C00063500 | 63.50 | 4.00 | 6.70 | 0.00 | 0 | 0 | 32.80% | 0.95 | 0.04 | -0.02 | 0.01 | 0.00 |
| CARR20260612C00064000 | 64.00 | 3.90 | 6.30 | 0.00 | 0 | 12 | 56.53% | 0.80 | 0.05 | -0.10 | 0.03 | 0.01 |
| CARR20260612C00064500 | 64.50 | 3.20 | 6.20 | 0.00 | 0 | 0 | 43.35% | 0.84 | 0.06 | -0.07 | 0.03 | 0.01 |
| CARR20260612C00065000 | 65.00 | 2.65 | 4.80 | 0.00 | 0 | 3 | 21.94% | 0.97 | 0.06 | -0.02 | 0.01 | 0.00 |
| CARR20260612C00065500 | 65.50 | 2.35 | 4.50 | 0.00 | 0 | 1 | 32.20% | 0.84 | 0.08 | -0.05 | 0.03 | 0.01 |
| CARR20260612C00066000 | 66.00 | 2.10 | 4.20 | 0.00 | 0 | 17 | 35.60% | 0.77 | 0.09 | -0.07 | 0.03 | 0.01 |
| CARR20260612C00066500 | 66.50 | 1.55 | 3.50 | 2.63 | 1 | 3 | 31.52% | 0.75 | 0.10 | -0.07 | 0.03 | 0.01 |
| CARR20260612C00067000 | 67.00 | 1.35 | 3.30 | 0.00 | 0 | 58 | 30.17% | 0.70 | 0.12 | -0.07 | 0.04 | 0.01 |
| CARR20260612C00067500 | 67.50 | 1.80 | 3.00 | 0.00 | 0 | 17 | 41.23% | 0.61 | 0.09 | -0.10 | 0.04 | 0.01 |
| CARR20260612C00068000 | 68.00 | 1.65 | 2.40 | 1.95 | 3 | 47 | 40.73% | 0.56 | 0.10 | -0.11 | 0.04 | 0.01 |
| CARR20260612C00068500 | 68.50 | 1.10 | 2.10 | 1.65 | 2 | 10 | 37.17% | 0.51 | 0.11 | -0.10 | 0.04 | 0.01 |
| CARR20260612C00069000 | 69.00 | 1.10 | 1.75 | 1.40 | 10 | 11 | 39.18% | 0.46 | 0.10 | -0.10 | 0.04 | 0.01 |
| CARR20260612C00069500 | 69.50 | 0.90 | 1.60 | 0.00 | 0 | 0 | 39.36% | 0.41 | 0.10 | -0.10 | 0.04 | 0.01 |
| CARR20260612C00070000 | 70.00 | 0.70 | 1.45 | 1.00 | 110 | 17 | 39.57% | 0.37 | 0.09 | -0.10 | 0.04 | 0.00 |
| CARR20260612C00071000 | 71.00 | 0.40 | 1.05 | 0.00 | 0 | 0 | 38.14% | 0.27 | 0.09 | -0.08 | 0.03 | 0.00 |
| CARR20260612C00072000 | 72.00 | 0.20 | 0.80 | 0.00 | 0 | 2 | 37.81% | 0.20 | 0.07 | -0.07 | 0.03 | 0.00 |
| CARR20260612C00073000 | 73.00 | 0.05 | 1.35 | 0.35 | 1 | 0 | 54.56% | 0.23 | 0.05 | -0.11 | 0.03 | 0.00 |
| CARR20260612C00074000 | 74.00 | 0.00 | 0.80 | 0.40 | 220 | 0 | 50.91% | 0.16 | 0.05 | -0.08 | 0.03 | 0.00 |
| CARR20260612C00075000 | 75.00 | 0.00 | 0.20 | 0.00 | 0 | 2 | 40.75% | 0.07 | 0.03 | -0.03 | 0.01 | 0.00 |
| CARR20260612C00076000 | 76.00 | 0.00 | 0.95 | 0.00 | 0 | 27 | 64.17% | 0.15 | 0.04 | -0.09 | 0.02 | 0.00 |
| CARR20260612C00077000 | 77.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 73.77% | 0.16 | 0.03 | -0.11 | 0.02 | 0.00 |
| CARR20260612C00078000 | 78.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 83.22% | 0.16 | 0.03 | -0.13 | 0.02 | 0.00 |
| CARR20260612C00079000 | 79.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 67.32% | 0.08 | 0.02 | -0.06 | 0.02 | 0.00 |
| CARR20260612C00080000 | 80.00 | 0.00 | 1.15 | 0.02 | 3 | 7 | 89.16% | 0.14 | 0.02 | -0.12 | 0.02 | 0.00 |
