Utgång
Puts
för June 04, 2026
Calls
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CNR20260618P00040000 | 40.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 211.06% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| CNR20260618P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 273.09% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| CNR20260618P00050000 | 50.00 | 0.00 | 2.00 | 0.00 | 0 | 24 | 237.30% | -0.04 | 0.00 | -0.15 | 0.02 | -0.00 |
| CNR20260618P00055000 | 55.00 | 0.00 | 0.85 | 0.00 | 0 | 14 | 174.15% | -0.03 | 0.00 | -0.08 | 0.01 | -0.00 |
| CNR20260618P00060000 | 60.00 | 0.00 | 0.20 | 0.00 | 0 | 127 | 119.28% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| CNR20260618P00065000 | 65.00 | 0.00 | 0.95 | 0.00 | 0 | 33 | 133.89% | -0.04 | 0.00 | -0.08 | 0.02 | -0.00 |
| CNR20260618P00070000 | 70.00 | 0.00 | 0.80 | 0.00 | 0 | 604 | 109.96% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| CNR20260618P00075000 | 75.00 | 0.10 | 0.90 | 0.00 | 0 | 297 | 96.35% | -0.06 | 0.01 | -0.08 | 0.02 | -0.00 |
| CNR20260618P00080000 | 80.00 | 0.15 | 0.90 | 0.00 | 0 | 1,500 | 79.13% | -0.07 | 0.01 | -0.07 | 0.03 | -0.00 |
| CNR20260618P00085000 | 85.00 | 0.00 | 0.80 | 0.40 | 154 | 275 | 57.15% | -0.08 | 0.01 | -0.06 | 0.03 | -0.00 |
| CNR20260618P00090000 | 90.00 | 0.50 | 1.05 | 1.00 | 2 | 294 | 49.18% | -0.15 | 0.02 | -0.08 | 0.04 | -0.01 |
| CNR20260618P00095000 | 95.00 | 1.85 | 2.50 | 2.30 | 2 | 109 | 54.51% | -0.33 | 0.03 | -0.14 | 0.07 | -0.01 |
| CNR20260618P00100000 | 100.00 | 3.70 | 5.50 | 4.11 | 5 | 60 | 54.83% | -0.51 | 0.04 | -0.15 | 0.08 | -0.02 |
| CNR20260618P00105000 | 105.00 | 6.70 | 8.80 | 0.00 | 0 | 0 | 55.90% | -0.68 | 0.03 | -0.14 | 0.07 | -0.03 |
| CNR20260618P00110000 | 110.00 | 10.80 | 12.90 | 0.00 | 0 | 5 | 58.39% | -0.80 | 0.02 | -0.11 | 0.05 | -0.04 |
| CNR20260618P00115000 | 115.00 | 15.10 | 17.80 | 0.00 | 0 | 1 | 59.12% | -0.88 | 0.02 | -0.07 | 0.04 | -0.04 |
| CNR20260618P00120000 | 120.00 | 20.00 | 22.70 | 0.00 | 0 | 0 | 67.96% | -0.91 | 0.01 | -0.07 | 0.03 | -0.04 |
| CNR20260618P00125000 | 125.00 | 24.50 | 27.60 | 0.00 | 0 | 0 | 65.44% | -0.95 | 0.01 | -0.03 | 0.02 | -0.05 |
| CNR20260618P00130000 | 130.00 | 29.20 | 32.60 | 0.00 | 0 | 0 | 67.06% | -0.97 | 0.00 | -0.02 | 0.01 | -0.05 |
| CNR20260618P00135000 | 135.00 | 34.30 | 37.50 | 0.00 | 0 | 0 | 69.65% | -0.98 | 0.00 | -0.01 | 0.01 | -0.05 |
| CNR20260618P00140000 | 140.00 | 38.90 | 42.70 | 0.00 | 0 | 0 | 141.94% | -0.86 | 0.01 | -0.21 | 0.04 | -0.05 |
| CNR20260618P00145000 | 145.00 | 44.10 | 47.50 | 0.00 | 0 | 0 | 151.78% | -0.87 | 0.01 | -0.21 | 0.04 | -0.05 |
| CNR20260618P00150000 | 150.00 | 49.30 | 52.50 | 0.00 | 0 | 0 | 93.16% | -0.98 | 0.00 | -0.02 | 0.01 | -0.06 |
| CNR20260618P00155000 | 155.00 | 54.30 | 57.50 | 0.00 | 0 | 0 | 100.48% | -0.98 | 0.00 | -0.02 | 0.01 | -0.06 |
| CNR20260618P00160000 | 160.00 | 59.00 | 62.50 | 0.00 | 0 | 0 | 178.45% | -0.88 | 0.01 | -0.23 | 0.04 | -0.05 |
| CNR20260618P00165000 | 165.00 | 64.10 | 67.60 | 0.00 | 0 | 0 | 106.29% | -0.99 | 0.00 | -0.01 | 0.01 | -0.06 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CNR20260618C00040000 | 40.00 | 57.40 | 61.10 | 0.00 | 0 | 8 | 247.18% | 0.98 | 0.00 | -0.07 | 0.01 | 0.01 |
| CNR20260618C00045000 | 45.00 | 52.30 | 56.10 | 0.00 | 0 | 0 | 217.85% | 0.98 | 0.00 | -0.07 | 0.01 | 0.01 |
| CNR20260618C00050000 | 50.00 | 47.60 | 51.10 | 47.94 | 2 | 8 | 282.22% | 0.93 | 0.00 | -0.25 | 0.02 | 0.01 |
| CNR20260618C00055000 | 55.00 | 42.60 | 45.90 | 43.01 | 2 | 12 | 241.93% | 0.93 | 0.00 | -0.22 | 0.03 | 0.01 |
| CNR20260618C00060000 | 60.00 | 37.40 | 41.20 | 0.00 | 0 | 7 | 141.24% | 0.98 | 0.00 | -0.06 | 0.01 | 0.01 |
| CNR20260618C00065000 | 65.00 | 32.60 | 35.90 | 33.02 | 2 | 2 | 185.74% | 0.91 | 0.00 | -0.21 | 0.03 | 0.01 |
| CNR20260618C00070000 | 70.00 | 27.70 | 30.40 | 0.00 | 0 | 1,257 | 154.45% | 0.90 | 0.01 | -0.18 | 0.03 | 0.02 |
| CNR20260618C00075000 | 75.00 | 22.70 | 26.00 | 0.00 | 0 | 15 | 139.02% | 0.88 | 0.01 | -0.20 | 0.04 | 0.02 |
| CNR20260618C00080000 | 80.00 | 17.90 | 20.20 | 19.40 | 3 | 16 | 61.70% | 0.98 | 0.01 | -0.03 | 0.01 | 0.01 |
| CNR20260618C00085000 | 85.00 | 13.60 | 15.80 | 0.00 | 0 | 283 | 67.41% | 0.89 | 0.01 | -0.09 | 0.04 | 0.02 |
| CNR20260618C00090000 | 90.00 | 9.40 | 11.20 | 10.05 | 9 | 4,019 | 62.65% | 0.80 | 0.02 | -0.12 | 0.05 | 0.02 |
| CNR20260618C00095000 | 95.00 | 5.60 | 7.50 | 6.00 | 36 | 206 | 59.07% | 0.66 | 0.03 | -0.15 | 0.07 | 0.02 |
| CNR20260618C00100000 | 100.00 | 3.10 | 3.50 | 3.40 | 65 | 333 | 50.76% | 0.49 | 0.04 | -0.14 | 0.08 | 0.02 |
| CNR20260618C00105000 | 105.00 | 1.45 | 2.10 | 1.90 | 147 | 221 | 51.95% | 0.30 | 0.03 | -0.13 | 0.07 | 0.01 |
| CNR20260618C00110000 | 110.00 | 0.75 | 0.95 | 0.95 | 29 | 104 | 53.56% | 0.18 | 0.02 | -0.10 | 0.05 | 0.01 |
| CNR20260618C00115000 | 115.00 | 0.25 | 0.60 | 0.40 | 41 | 129 | 53.74% | 0.09 | 0.02 | -0.06 | 0.03 | 0.00 |
| CNR20260618C00120000 | 120.00 | 0.00 | 0.60 | 0.20 | 1 | 805 | 60.95% | 0.06 | 0.01 | -0.05 | 0.02 | 0.00 |
| CNR20260618C00125000 | 125.00 | 0.00 | 0.75 | 0.00 | 0 | 1,237 | 74.12% | 0.06 | 0.01 | -0.06 | 0.02 | 0.00 |
| CNR20260618C00130000 | 130.00 | 0.00 | 0.75 | 0.00 | 0 | 186 | 83.60% | 0.06 | 0.01 | -0.06 | 0.02 | 0.00 |
| CNR20260618C00135000 | 135.00 | 0.00 | 0.75 | 0.00 | 0 | 88 | 92.49% | 0.05 | 0.01 | -0.07 | 0.02 | 0.00 |
| CNR20260618C00140000 | 140.00 | 0.00 | 1.15 | 0.00 | 0 | 24 | 109.75% | 0.07 | 0.01 | -0.10 | 0.03 | 0.00 |
| CNR20260618C00145000 | 145.00 | 0.00 | 1.35 | 0.00 | 0 | 166 | 118.13% | 0.06 | 0.01 | -0.10 | 0.02 | 0.00 |
| CNR20260618C00150000 | 150.00 | 0.00 | 1.15 | 0.00 | 0 | 14 | 126.07% | 0.06 | 0.00 | -0.10 | 0.02 | 0.00 |
| CNR20260618C00155000 | 155.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 128.92% | 0.05 | 0.00 | -0.09 | 0.02 | 0.00 |
| CNR20260618C00160000 | 160.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 135.99% | 0.05 | 0.00 | -0.09 | 0.02 | 0.00 |
| CNR20260618C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 167.55% | 0.08 | 0.00 | -0.17 | 0.03 | 0.00 |
