Utgång
Calls
för June 04, 2026
Puts
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CNQ20260612C00025000 | 25.00 | 20.60 | 24.60 | 0.00 | 0 | 0 | 448.31% | 0.90 | 0.01 | -0.34 | 0.01 | 0.00 |
| CNQ20260612C00030000 | 30.00 | 16.10 | 18.90 | 0.00 | 0 | 0 | 289.69% | 0.90 | 0.01 | -0.22 | 0.01 | 0.00 |
| CNQ20260612C00035000 | 35.00 | 11.30 | 13.90 | 0.00 | 0 | 0 | 121.94% | 0.97 | 0.01 | -0.04 | 0.01 | 0.00 |
| CNQ20260612C00036000 | 36.00 | 10.30 | 12.90 | 0.00 | 0 | 0 | 219.57% | 0.84 | 0.02 | -0.23 | 0.02 | 0.00 |
| CNQ20260612C00037000 | 37.00 | 9.60 | 11.10 | 0.00 | 0 | 0 | 145.94% | 0.90 | 0.02 | -0.11 | 0.01 | 0.00 |
| CNQ20260612C00038000 | 38.00 | 8.50 | 10.20 | 0.00 | 0 | 0 | 141.75% | 0.88 | 0.02 | -0.12 | 0.01 | 0.00 |
| CNQ20260612C00039000 | 39.00 | 7.40 | 9.00 | 0.00 | 0 | 0 | 115.43% | 0.89 | 0.02 | -0.09 | 0.01 | 0.00 |
| CNQ20260612C00040000 | 40.00 | 6.50 | 8.10 | 0.00 | 0 | 4 | 111.62% | 0.87 | 0.03 | -0.10 | 0.01 | 0.01 |
| CNQ20260612C00040500 | 40.50 | 5.90 | 7.50 | 0.00 | 0 | 0 | 99.14% | 0.88 | 0.03 | -0.09 | 0.01 | 0.01 |
| CNQ20260612C00041000 | 41.00 | 5.60 | 7.10 | 0.00 | 0 | 0 | 100.35% | 0.86 | 0.03 | -0.10 | 0.02 | 0.01 |
| CNQ20260612C00041500 | 41.50 | 5.10 | 6.50 | 0.00 | 0 | 0 | 88.33% | 0.87 | 0.04 | -0.08 | 0.02 | 0.01 |
| CNQ20260612C00042000 | 42.00 | 4.80 | 6.10 | 0.00 | 0 | 0 | 89.10% | 0.84 | 0.04 | -0.10 | 0.02 | 0.01 |
| CNQ20260612C00042500 | 42.50 | 4.30 | 5.60 | 0.00 | 0 | 0 | 83.46% | 0.83 | 0.04 | -0.09 | 0.02 | 0.01 |
| CNQ20260612C00043000 | 43.00 | 3.50 | 5.30 | 0.00 | 0 | 1 | 77.79% | 0.82 | 0.05 | -0.09 | 0.02 | 0.01 |
| CNQ20260612C00043500 | 43.50 | 3.20 | 4.60 | 0.00 | 0 | 1 | 72.08% | 0.81 | 0.05 | -0.09 | 0.02 | 0.01 |
| CNQ20260612C00044000 | 44.00 | 2.80 | 4.20 | 0.00 | 0 | 1 | 71.31% | 0.78 | 0.06 | -0.09 | 0.02 | 0.01 |
| CNQ20260612C00044500 | 44.50 | 2.30 | 3.70 | 0.00 | 0 | 2 | 65.26% | 0.77 | 0.07 | -0.09 | 0.02 | 0.01 |
| CNQ20260612C00045000 | 45.00 | 2.00 | 3.20 | 0.00 | 0 | 19 | 59.10% | 0.75 | 0.08 | -0.09 | 0.02 | 0.01 |
| CNQ20260612C00045500 | 45.50 | 1.75 | 2.90 | 0.00 | 0 | 15 | 35.31% | 0.81 | 0.11 | -0.04 | 0.02 | 0.01 |
| CNQ20260612C00046000 | 46.00 | 1.45 | 2.60 | 0.00 | 0 | 5 | 29.86% | 0.78 | 0.15 | -0.04 | 0.02 | 0.01 |
| CNQ20260612C00046500 | 46.50 | 1.10 | 1.95 | 0.00 | 0 | 5 | 32.57% | 0.69 | 0.16 | -0.05 | 0.02 | 0.01 |
| CNQ20260612C00047000 | 47.00 | 1.05 | 1.70 | 0.00 | 0 | 18 | 34.98% | 0.60 | 0.16 | -0.06 | 0.03 | 0.00 |
| CNQ20260612C00047500 | 47.50 | 0.85 | 1.25 | 1.08 | 18 | 15 | 35.69% | 0.52 | 0.16 | -0.07 | 0.03 | 0.00 |
| CNQ20260612C00048000 | 48.00 | 0.60 | 1.10 | 0.80 | 6 | 121 | 35.83% | 0.44 | 0.16 | -0.06 | 0.03 | 0.00 |
| CNQ20260612C00048500 | 48.50 | 0.40 | 0.75 | 0.62 | 13 | 45 | 34.53% | 0.36 | 0.15 | -0.06 | 0.03 | 0.00 |
| CNQ20260612C00049000 | 49.00 | 0.30 | 0.75 | 0.45 | 50 | 87 | 35.65% | 0.29 | 0.14 | -0.06 | 0.02 | 0.00 |
| CNQ20260612C00049500 | 49.50 | 0.20 | 0.50 | 0.00 | 0 | 1 | 35.52% | 0.23 | 0.12 | -0.05 | 0.02 | 0.00 |
| CNQ20260612C00050000 | 50.00 | 0.10 | 0.60 | 0.00 | 0 | 111 | 41.61% | 0.22 | 0.10 | -0.05 | 0.02 | 0.00 |
| CNQ20260612C00051000 | 51.00 | 0.00 | 0.75 | 0.00 | 0 | 38 | 52.11% | 0.19 | 0.07 | -0.06 | 0.02 | 0.00 |
| CNQ20260612C00052000 | 52.00 | 0.00 | 0.35 | 0.08 | 3 | 128 | 41.69% | 0.08 | 0.05 | -0.03 | 0.01 | 0.00 |
| CNQ20260612C00053000 | 53.00 | 0.00 | 0.75 | 0.00 | 0 | 226 | 68.82% | 0.16 | 0.05 | -0.07 | 0.02 | 0.00 |
| CNQ20260612C00054000 | 54.00 | 0.00 | 0.75 | 0.00 | 0 | 108 | 76.48% | 0.14 | 0.04 | -0.08 | 0.02 | 0.00 |
| CNQ20260612C00055000 | 55.00 | 0.00 | 1.15 | 0.00 | 0 | 4 | 83.79% | 0.13 | 0.04 | -0.08 | 0.02 | 0.00 |
| CNQ20260612C00056000 | 56.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 90.79% | 0.13 | 0.03 | -0.08 | 0.01 | 0.00 |
| CNQ20260612C00057000 | 57.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 97.52% | 0.12 | 0.03 | -0.08 | 0.01 | 0.00 |
| CNQ20260612C00058000 | 58.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 104.01% | 0.11 | 0.03 | -0.09 | 0.01 | 0.00 |
| CNQ20260612C00059000 | 59.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 117.54% | 0.13 | 0.02 | -0.10 | 0.01 | 0.00 |
| CNQ20260612C00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 154.06% | 0.18 | 0.02 | -0.18 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CNQ20260612P00025000 | 25.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 367.90% | -0.07 | 0.01 | -0.22 | 0.01 | -0.00 |
| CNQ20260612P00030000 | 30.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 156.04% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| CNQ20260612P00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 152.85% | -0.07 | 0.01 | -0.09 | 0.01 | -0.00 |
| CNQ20260612P00036000 | 36.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 141.73% | -0.08 | 0.01 | -0.09 | 0.01 | -0.00 |
| CNQ20260612P00037000 | 37.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 130.81% | -0.08 | 0.02 | -0.09 | 0.01 | -0.00 |
| CNQ20260612P00038000 | 38.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 120.05% | -0.09 | 0.02 | -0.08 | 0.01 | -0.00 |
| CNQ20260612P00039000 | 39.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 109.42% | -0.10 | 0.02 | -0.08 | 0.01 | -0.00 |
| CNQ20260612P00040000 | 40.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 98.89% | -0.11 | 0.03 | -0.08 | 0.01 | -0.00 |
| CNQ20260612P00040500 | 40.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 93.65% | -0.11 | 0.03 | -0.08 | 0.01 | -0.00 |
| CNQ20260612P00041000 | 41.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 88.43% | -0.12 | 0.03 | -0.08 | 0.01 | -0.00 |
| CNQ20260612P00041500 | 41.50 | 0.00 | 0.80 | 0.00 | 0 | 0 | 77.74% | -0.11 | 0.03 | -0.06 | 0.01 | -0.00 |
| CNQ20260612P00042000 | 42.00 | 0.00 | 0.95 | 0.00 | 0 | 15 | 77.97% | -0.13 | 0.04 | -0.07 | 0.02 | -0.00 |
| CNQ20260612P00042500 | 42.50 | 0.00 | 0.75 | 0.00 | 0 | 5 | 72.73% | -0.14 | 0.04 | -0.07 | 0.02 | -0.00 |
| CNQ20260612P00043000 | 43.00 | 0.00 | 0.95 | 0.00 | 0 | 3 | 67.47% | -0.15 | 0.05 | -0.07 | 0.02 | -0.00 |
| CNQ20260612P00043500 | 43.50 | 0.00 | 0.75 | 0.00 | 0 | 15 | 62.17% | -0.16 | 0.05 | -0.07 | 0.02 | -0.00 |
| CNQ20260612P00044000 | 44.00 | 0.05 | 0.45 | 0.05 | 1 | 22 | 49.33% | -0.14 | 0.06 | -0.05 | 0.02 | -0.00 |
| CNQ20260612P00044500 | 44.50 | 0.00 | 0.75 | 0.00 | 0 | 41 | 51.41% | -0.18 | 0.07 | -0.06 | 0.02 | -0.00 |
| CNQ20260612P00045000 | 45.00 | 0.05 | 0.20 | 0.18 | 5 | 53 | 34.70% | -0.14 | 0.09 | -0.03 | 0.02 | -0.00 |
| CNQ20260612P00045500 | 45.50 | 0.15 | 0.35 | 0.35 | 22 | 1 | 34.00% | -0.19 | 0.11 | -0.04 | 0.02 | -0.00 |
| CNQ20260612P00046000 | 46.00 | 0.30 | 0.55 | 0.35 | 20 | 59 | 34.40% | -0.25 | 0.13 | -0.05 | 0.02 | -0.00 |
| CNQ20260612P00046500 | 46.50 | 0.40 | 0.60 | 0.55 | 5 | 21 | 33.31% | -0.32 | 0.15 | -0.05 | 0.03 | -0.00 |
| CNQ20260612P00047000 | 47.00 | 0.55 | 0.80 | 0.90 | 3 | 5 | 31.88% | -0.40 | 0.17 | -0.06 | 0.03 | -0.00 |
| CNQ20260612P00047500 | 47.50 | 0.55 | 1.25 | 1.20 | 1 | 2 | 36.17% | -0.48 | 0.16 | -0.07 | 0.03 | -0.01 |
| CNQ20260612P00048000 | 48.00 | 1.00 | 1.70 | 0.00 | 0 | 1 | 34.48% | -0.56 | 0.16 | -0.06 | 0.03 | -0.01 |
| CNQ20260612P00048500 | 48.50 | 1.35 | 1.80 | 0.00 | 0 | 0 | 34.02% | -0.64 | 0.15 | -0.06 | 0.03 | -0.01 |
| CNQ20260612P00049000 | 49.00 | 1.40 | 2.85 | 0.00 | 0 | 1 | 47.02% | -0.65 | 0.11 | -0.08 | 0.03 | -0.01 |
| CNQ20260612P00049500 | 49.50 | 1.80 | 3.00 | 0.00 | 0 | 0 | 40.54% | -0.74 | 0.11 | -0.06 | 0.02 | -0.01 |
| CNQ20260612P00050000 | 50.00 | 1.90 | 4.00 | 0.00 | 0 | 2 | 50.15% | -0.74 | 0.09 | -0.07 | 0.02 | -0.01 |
| CNQ20260612P00051000 | 51.00 | 2.80 | 4.50 | 0.00 | 0 | 0 | 47.34% | -0.83 | 0.07 | -0.05 | 0.02 | -0.01 |
| CNQ20260612P00052000 | 52.00 | 3.90 | 5.40 | 0.00 | 0 | 0 | 48.95% | -0.88 | 0.06 | -0.04 | 0.01 | -0.01 |
| CNQ20260612P00053000 | 53.00 | 4.70 | 6.70 | 0.00 | 0 | 0 | 63.41% | -0.86 | 0.05 | -0.06 | 0.02 | -0.01 |
| CNQ20260612P00054000 | 54.00 | 5.70 | 7.70 | 0.00 | 0 | 0 | 70.82% | -0.87 | 0.04 | -0.06 | 0.01 | -0.01 |
| CNQ20260612P00055000 | 55.00 | 6.70 | 8.70 | 0.00 | 0 | 0 | 77.90% | -0.88 | 0.04 | -0.06 | 0.01 | -0.01 |
| CNQ20260612P00056000 | 56.00 | 7.10 | 9.70 | 0.00 | 0 | 0 | 158.82% | -0.71 | 0.03 | -0.24 | 0.02 | -0.01 |
| CNQ20260612P00057000 | 57.00 | 8.10 | 10.70 | 0.00 | 0 | 0 | 82.44% | -0.92 | 0.02 | -0.05 | 0.01 | -0.01 |
| CNQ20260612P00058000 | 58.00 | 9.10 | 11.70 | 0.00 | 0 | 0 | 76.21% | -0.95 | 0.02 | -0.03 | 0.01 | -0.01 |
| CNQ20260612P00059000 | 59.00 | 10.10 | 12.70 | 0.00 | 0 | 0 | 94.22% | -0.93 | 0.02 | -0.05 | 0.01 | -0.01 |
| CNQ20260612P00060000 | 60.00 | 10.80 | 13.80 | 0.00 | 0 | 0 | 162.92% | -0.80 | 0.02 | -0.20 | 0.02 | -0.01 |
