Utgång
Calls
för June 05, 2026
Puts
för June 05, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CNQ20260612C00025000 | 25.00 | 20.20 | 22.90 | 0.00 | 0 | 0 | 219.34% | 0.99 | 0.00 | -0.03 | 0.00 | 0.00 |
| CNQ20260612C00030000 | 30.00 | 15.20 | 17.90 | 0.00 | 0 | 0 | 236.63% | 0.94 | 0.01 | -0.14 | 0.01 | 0.00 |
| CNQ20260612C00035000 | 35.00 | 10.30 | 12.90 | 0.00 | 0 | 0 | 172.40% | 0.91 | 0.02 | -0.13 | 0.01 | 0.01 |
| CNQ20260612C00036000 | 36.00 | 9.30 | 11.20 | 0.00 | 0 | 0 | 159.27% | 0.90 | 0.02 | -0.13 | 0.01 | 0.01 |
| CNQ20260612C00037000 | 37.00 | 8.40 | 10.90 | 0.00 | 0 | 0 | 150.32% | 0.89 | 0.02 | -0.13 | 0.01 | 0.01 |
| CNQ20260612C00038000 | 38.00 | 7.30 | 9.90 | 0.00 | 0 | 0 | 133.59% | 0.88 | 0.02 | -0.12 | 0.01 | 0.01 |
| CNQ20260612C00039000 | 39.00 | 6.40 | 8.90 | 0.00 | 0 | 0 | 124.48% | 0.87 | 0.03 | -0.13 | 0.01 | 0.01 |
| CNQ20260612C00040000 | 40.00 | 5.40 | 7.90 | 0.00 | 0 | 4 | 114.94% | 0.85 | 0.03 | -0.13 | 0.02 | 0.01 |
| CNQ20260612C00040500 | 40.50 | 4.90 | 7.40 | 0.00 | 0 | 0 | 108.45% | 0.84 | 0.04 | -0.12 | 0.02 | 0.01 |
| CNQ20260612C00041000 | 41.00 | 4.40 | 6.90 | 0.00 | 0 | 0 | 101.95% | 0.83 | 0.04 | -0.12 | 0.02 | 0.01 |
| CNQ20260612C00041500 | 41.50 | 4.00 | 6.50 | 0.00 | 0 | 0 | 92.51% | 0.83 | 0.04 | -0.11 | 0.02 | 0.01 |
| CNQ20260612C00042000 | 42.00 | 3.50 | 6.00 | 0.00 | 0 | 0 | 88.89% | 0.81 | 0.05 | -0.11 | 0.02 | 0.01 |
| CNQ20260612C00042500 | 42.50 | 3.10 | 4.80 | 0.00 | 0 | 0 | 68.01% | 0.84 | 0.06 | -0.08 | 0.02 | 0.01 |
| CNQ20260612C00043000 | 43.00 | 2.50 | 5.10 | 0.00 | 0 | 1 | 80.72% | 0.77 | 0.06 | -0.12 | 0.02 | 0.01 |
| CNQ20260612C00043500 | 43.50 | 2.30 | 4.70 | 0.00 | 0 | 1 | 76.16% | 0.74 | 0.07 | -0.12 | 0.02 | 0.01 |
| CNQ20260612C00044000 | 44.00 | 1.85 | 4.20 | 0.00 | 0 | 1 | 74.67% | 0.71 | 0.07 | -0.12 | 0.02 | 0.01 |
| CNQ20260612C00044500 | 44.50 | 1.50 | 3.40 | 0.00 | 0 | 2 | 61.89% | 0.70 | 0.09 | -0.10 | 0.02 | 0.01 |
| CNQ20260612C00045000 | 45.00 | 1.15 | 3.30 | 0.00 | 0 | 19 | 65.48% | 0.64 | 0.09 | -0.12 | 0.02 | 0.01 |
| CNQ20260612C00045500 | 45.50 | 0.85 | 1.50 | 1.25 | 1 | 15 | 32.39% | 0.66 | 0.18 | -0.06 | 0.02 | 0.01 |
| CNQ20260612C00046000 | 46.00 | 0.70 | 1.15 | 1.92 | 1 | 5 | 46.06% | 0.56 | 0.14 | -0.09 | 0.03 | 0.00 |
| CNQ20260612C00046500 | 46.50 | 0.50 | 0.60 | 0.70 | 2 | 5 | 28.30% | 0.47 | 0.22 | -0.05 | 0.03 | 0.00 |
| CNQ20260612C00047000 | 47.00 | 0.35 | 0.45 | 0.95 | 3 | 18 | 29.19% | 0.36 | 0.20 | -0.05 | 0.02 | 0.00 |
| CNQ20260612C00047500 | 47.50 | 0.20 | 0.35 | 0.34 | 6 | 24 | 29.29% | 0.27 | 0.18 | -0.04 | 0.02 | 0.00 |
| CNQ20260612C00048000 | 48.00 | 0.15 | 0.25 | 0.33 | 18 | 127 | 31.01% | 0.21 | 0.15 | -0.04 | 0.02 | 0.00 |
| CNQ20260612C00048500 | 48.50 | 0.10 | 0.15 | 0.47 | 5 | 58 | 31.44% | 0.15 | 0.12 | -0.03 | 0.02 | 0.00 |
| CNQ20260612C00049000 | 49.00 | 0.00 | 0.15 | 0.00 | 0 | 133 | 32.04% | 0.11 | 0.09 | -0.03 | 0.01 | 0.00 |
| CNQ20260612C00049500 | 49.50 | 0.00 | 0.10 | 0.00 | 0 | 1 | 47.28% | 0.16 | 0.08 | -0.05 | 0.02 | 0.00 |
| CNQ20260612C00050000 | 50.00 | 0.05 | 0.10 | 0.10 | 2 | 111 | 37.40% | 0.07 | 0.06 | -0.02 | 0.01 | 0.00 |
| CNQ20260612C00051000 | 51.00 | 0.00 | 0.05 | 0.00 | 0 | 38 | 36.29% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| CNQ20260612C00052000 | 52.00 | 0.00 | 0.15 | 0.05 | 10 | 131 | 51.42% | 0.06 | 0.03 | -0.02 | 0.01 | 0.00 |
| CNQ20260612C00053000 | 53.00 | 0.00 | 0.75 | 0.00 | 0 | 226 | 85.84% | 0.14 | 0.04 | -0.09 | 0.01 | 0.00 |
| CNQ20260612C00054000 | 54.00 | 0.00 | 0.95 | 0.00 | 0 | 108 | 93.74% | 0.13 | 0.04 | -0.09 | 0.01 | 0.00 |
| CNQ20260612C00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 101.31% | 0.13 | 0.03 | -0.09 | 0.01 | 0.00 |
| CNQ20260612C00056000 | 56.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 108.59% | 0.12 | 0.03 | -0.10 | 0.01 | 0.00 |
| CNQ20260612C00057000 | 57.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 115.61% | 0.11 | 0.03 | -0.10 | 0.01 | 0.00 |
| CNQ20260612C00058000 | 58.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 122.39% | 0.11 | 0.02 | -0.10 | 0.01 | 0.00 |
| CNQ20260612C00059000 | 59.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 128.95% | 0.11 | 0.02 | -0.10 | 0.01 | 0.00 |
| CNQ20260612C00060000 | 60.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 135.31% | 0.10 | 0.02 | -0.10 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CNQ20260612P00025000 | 25.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 307.64% | -0.05 | 0.01 | -0.14 | 0.01 | -0.00 |
| CNQ20260612P00030000 | 30.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 158.86% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| CNQ20260612P00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 153.05% | -0.08 | 0.02 | -0.10 | 0.01 | -0.00 |
| CNQ20260612P00036000 | 36.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 140.98% | -0.09 | 0.02 | -0.10 | 0.01 | -0.00 |
| CNQ20260612P00037000 | 37.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 129.09% | -0.09 | 0.02 | -0.09 | 0.01 | -0.00 |
| CNQ20260612P00038000 | 38.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 117.36% | -0.10 | 0.02 | -0.09 | 0.01 | -0.00 |
| CNQ20260612P00039000 | 39.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 105.73% | -0.11 | 0.03 | -0.09 | 0.01 | -0.00 |
| CNQ20260612P00040000 | 40.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 94.17% | -0.12 | 0.03 | -0.09 | 0.01 | -0.00 |
| CNQ20260612P00040500 | 40.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 88.39% | -0.13 | 0.04 | -0.08 | 0.01 | -0.00 |
| CNQ20260612P00041000 | 41.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 82.60% | -0.14 | 0.04 | -0.08 | 0.01 | -0.00 |
| CNQ20260612P00041500 | 41.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 76.79% | -0.15 | 0.05 | -0.08 | 0.01 | -0.00 |
| CNQ20260612P00042000 | 42.00 | 0.00 | 0.25 | 0.00 | 0 | 15 | 55.96% | -0.10 | 0.05 | -0.04 | 0.01 | -0.00 |
| CNQ20260612P00042500 | 42.50 | 0.00 | 0.50 | 0.00 | 0 | 5 | 65.07% | -0.17 | 0.06 | -0.07 | 0.02 | -0.00 |
| CNQ20260612P00043000 | 43.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 59.11% | -0.18 | 0.07 | -0.07 | 0.02 | -0.00 |
| CNQ20260612P00043500 | 43.50 | 0.05 | 0.40 | 0.00 | 0 | 15 | 38.56% | -0.12 | 0.09 | -0.04 | 0.01 | -0.00 |
| CNQ20260612P00044000 | 44.00 | 0.25 | 1.00 | 0.25 | 10 | 23 | 42.73% | -0.20 | 0.11 | -0.06 | 0.02 | -0.00 |
| CNQ20260612P00044500 | 44.50 | 0.15 | 0.65 | 0.00 | 0 | 41 | 41.56% | -0.25 | 0.13 | -0.06 | 0.02 | -0.00 |
| CNQ20260612P00045000 | 45.00 | 0.25 | 0.85 | 0.49 | 11 | 56 | 41.64% | -0.32 | 0.14 | -0.07 | 0.02 | -0.00 |
| CNQ20260612P00045500 | 45.50 | 0.45 | 1.00 | 0.67 | 2 | 23 | 41.12% | -0.39 | 0.16 | -0.08 | 0.02 | -0.00 |
| CNQ20260612P00046000 | 46.00 | 0.85 | 1.20 | 1.00 | 16 | 69 | 40.04% | -0.48 | 0.17 | -0.08 | 0.02 | -0.00 |
| CNQ20260612P00046500 | 46.50 | 1.15 | 1.55 | 1.00 | 54 | 26 | 41.31% | -0.56 | 0.17 | -0.09 | 0.02 | -0.00 |
| CNQ20260612P00047000 | 47.00 | 1.25 | 1.85 | 1.50 | 43 | 8 | 37.59% | -0.66 | 0.19 | -0.08 | 0.02 | -0.00 |
| CNQ20260612P00047500 | 47.50 | 1.10 | 2.10 | 0.00 | 0 | 3 | 48.70% | -0.68 | 0.14 | -0.10 | 0.02 | -0.00 |
| CNQ20260612P00048000 | 48.00 | 1.05 | 2.65 | 1.36 | 4 | 1 | 50.74% | -0.73 | 0.13 | -0.10 | 0.02 | -0.00 |
| CNQ20260612P00048500 | 48.50 | 1.50 | 3.10 | 1.62 | 5 | 0 | 54.05% | -0.77 | 0.11 | -0.10 | 0.02 | -0.00 |
| CNQ20260612P00049000 | 49.00 | 1.95 | 3.40 | 0.00 | 0 | 1 | 59.57% | -0.79 | 0.10 | -0.10 | 0.02 | -0.00 |
| CNQ20260612P00049500 | 49.50 | 2.40 | 4.10 | 0.00 | 0 | 0 | 64.85% | -0.80 | 0.09 | -0.11 | 0.02 | -0.00 |
| CNQ20260612P00050000 | 50.00 | 2.15 | 4.60 | 0.00 | 0 | 2 | 63.47% | -0.85 | 0.08 | -0.10 | 0.01 | -0.00 |
| CNQ20260612P00051000 | 51.00 | 3.10 | 5.50 | 0.00 | 0 | 0 | 79.54% | -0.83 | 0.06 | -0.11 | 0.02 | -0.00 |
| CNQ20260612P00052000 | 52.00 | 4.10 | 6.60 | 0.00 | 0 | 0 | 81.29% | -0.88 | 0.05 | -0.10 | 0.01 | -0.00 |
| CNQ20260612P00053000 | 53.00 | 5.10 | 7.60 | 0.00 | 0 | 0 | 89.49% | -0.89 | 0.05 | -0.11 | 0.01 | -0.00 |
| CNQ20260612P00054000 | 54.00 | 6.10 | 8.50 | 0.00 | 0 | 0 | 97.33% | -0.89 | 0.04 | -0.11 | 0.01 | -0.00 |
| CNQ20260612P00055000 | 55.00 | 7.10 | 9.50 | 0.00 | 0 | 0 | 120.54% | -0.85 | 0.04 | -0.15 | 0.01 | -0.00 |
| CNQ20260612P00056000 | 56.00 | 8.10 | 10.60 | 0.00 | 0 | 0 | 120.80% | -0.88 | 0.03 | -0.13 | 0.01 | -0.00 |
| CNQ20260612P00057000 | 57.00 | 9.10 | 11.50 | 0.00 | 0 | 0 | 119.04% | -0.91 | 0.03 | -0.12 | 0.01 | -0.00 |
| CNQ20260612P00058000 | 58.00 | 10.10 | 12.50 | 0.00 | 0 | 0 | 125.77% | -0.91 | 0.03 | -0.12 | 0.01 | -0.00 |
| CNQ20260612P00059000 | 59.00 | 11.10 | 13.60 | 0.00 | 0 | 0 | 141.91% | -0.89 | 0.03 | -0.14 | 0.01 | -0.00 |
| CNQ20260612P00060000 | 60.00 | 12.10 | 14.50 | 0.00 | 0 | 0 | 156.95% | -0.88 | 0.02 | -0.16 | 0.01 | -0.01 |
