Utgång
Puts
för June 05, 2026
Calls
för June 05, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EWJ20260612P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 231.17% | -0.07 | 0.00 | -0.28 | 0.02 | -0.00 |
| EWJ20260612P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 195.58% | -0.09 | 0.01 | -0.27 | 0.02 | -0.00 |
| EWJ20260612P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 161.92% | -0.10 | 0.01 | -0.25 | 0.02 | -0.00 |
| EWJ20260612P00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 96.79% | -0.07 | 0.01 | -0.11 | 0.02 | -0.00 |
| EWJ20260612P00078000 | 78.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 81.09% | -0.08 | 0.01 | -0.10 | 0.02 | -0.00 |
| EWJ20260612P00079000 | 79.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 75.89% | -0.08 | 0.02 | -0.10 | 0.02 | -0.00 |
| EWJ20260612P00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 70.69% | -0.09 | 0.02 | -0.10 | 0.02 | -0.00 |
| EWJ20260612P00081000 | 81.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 65.48% | -0.10 | 0.02 | -0.10 | 0.02 | -0.00 |
| EWJ20260612P00081500 | 81.50 | 0.00 | 1.10 | 0.00 | 0 | 2 | 70.30% | -0.12 | 0.02 | -0.13 | 0.03 | -0.00 |
| EWJ20260612P00082000 | 82.00 | 0.00 | 2.20 | 0.00 | 0 | 4 | 86.03% | -0.18 | 0.02 | -0.20 | 0.03 | -0.00 |
| EWJ20260612P00082500 | 82.50 | 0.00 | 0.95 | 0.00 | 0 | 4 | 57.65% | -0.11 | 0.03 | -0.09 | 0.02 | -0.00 |
| EWJ20260612P00083000 | 83.00 | 0.00 | 0.40 | 0.22 | 3 | 17 | 46.59% | -0.08 | 0.02 | -0.06 | 0.02 | -0.00 |
| EWJ20260612P00083500 | 83.50 | 0.00 | 2.25 | 0.00 | 0 | 4 | 77.07% | -0.20 | 0.03 | -0.19 | 0.04 | -0.00 |
| EWJ20260612P00084000 | 84.00 | 0.00 | 2.35 | 0.00 | 0 | 14 | 73.79% | -0.21 | 0.03 | -0.19 | 0.04 | -0.00 |
| EWJ20260612P00084500 | 84.50 | 0.00 | 2.35 | 0.00 | 0 | 29 | 70.50% | -0.21 | 0.03 | -0.19 | 0.04 | -0.00 |
| EWJ20260612P00085000 | 85.00 | 0.00 | 2.30 | 0.00 | 0 | 24 | 67.85% | -0.22 | 0.04 | -0.18 | 0.04 | -0.00 |
| EWJ20260612P00085500 | 85.50 | 0.00 | 0.75 | 0.00 | 0 | 12 | 41.69% | -0.14 | 0.04 | -0.08 | 0.03 | -0.00 |
| EWJ20260612P00086000 | 86.00 | 0.05 | 1.10 | 1.01 | 3 | 18 | 45.39% | -0.18 | 0.05 | -0.11 | 0.03 | -0.00 |
| EWJ20260612P00086500 | 86.50 | 0.00 | 1.30 | 0.10 | 7 | 16 | 39.40% | -0.18 | 0.05 | -0.09 | 0.03 | -0.00 |
| EWJ20260612P00087000 | 87.00 | 0.10 | 0.70 | 0.55 | 2,303 | 24 | 37.93% | -0.20 | 0.06 | -0.09 | 0.04 | -0.00 |
| EWJ20260612P00087500 | 87.50 | 0.00 | 0.80 | 0.00 | 0 | 22 | 31.30% | -0.18 | 0.07 | -0.08 | 0.03 | -0.00 |
| EWJ20260612P00088000 | 88.00 | 0.15 | 1.45 | 0.78 | 3,904 | 12 | 41.20% | -0.28 | 0.06 | -0.13 | 0.04 | -0.00 |
| EWJ20260612P00088500 | 88.50 | 0.00 | 1.45 | 1.28 | 1 | 11 | 32.97% | -0.27 | 0.08 | -0.10 | 0.04 | -0.00 |
| EWJ20260612P00089000 | 89.00 | 0.35 | 1.50 | 1.00 | 102 | 5 | 34.01% | -0.32 | 0.08 | -0.11 | 0.04 | -0.01 |
| EWJ20260612P00089500 | 89.50 | 0.50 | 1.60 | 0.75 | 100 | 5 | 35.46% | -0.37 | 0.08 | -0.12 | 0.05 | -0.01 |
| EWJ20260612P00090000 | 90.00 | 0.60 | 1.75 | 1.40 | 313 | 12 | 34.37% | -0.41 | 0.09 | -0.12 | 0.05 | -0.01 |
| EWJ20260612P00090500 | 90.50 | 0.45 | 2.50 | 1.00 | 1 | 1 | 31.37% | -0.45 | 0.10 | -0.12 | 0.05 | -0.01 |
| EWJ20260612P00091000 | 91.00 | 0.85 | 1.85 | 1.85 | 1 | 1 | 33.92% | -0.50 | 0.09 | -0.13 | 0.05 | -0.01 |
| EWJ20260612P00091500 | 91.50 | 1.00 | 2.40 | 1.70 | 5 | 4 | 27.46% | -0.56 | 0.12 | -0.10 | 0.05 | -0.01 |
| EWJ20260612P00092000 | 92.00 | 1.30 | 2.65 | 1.60 | 200 | 2 | 26.88% | -0.62 | 0.12 | -0.10 | 0.05 | -0.01 |
| EWJ20260612P00092500 | 92.50 | 1.80 | 2.95 | 2.34 | 49 | 0 | 27.28% | -0.68 | 0.11 | -0.09 | 0.05 | -0.01 |
| EWJ20260612P00093000 | 93.00 | 2.10 | 3.30 | 2.75 | 5 | 1 | 18.38% | -0.83 | 0.13 | -0.05 | 0.03 | -0.01 |
| EWJ20260612P00093500 | 93.50 | 2.05 | 3.80 | 1.86 | 5 | 12 | 35.58% | -0.71 | 0.08 | -0.12 | 0.04 | -0.01 |
| EWJ20260612P00094000 | 94.00 | 3.00 | 4.20 | 3.50 | 14 | 1 | 35.01% | -0.75 | 0.07 | -0.10 | 0.04 | -0.01 |
| EWJ20260612P00094500 | 94.50 | 2.40 | 5.30 | 0.00 | 0 | 1 | 19.07% | -0.96 | 0.07 | -0.03 | 0.01 | -0.00 |
| EWJ20260612P00095000 | 95.00 | 3.10 | 5.30 | 0.00 | 0 | 0 | 44.60% | -0.76 | 0.06 | -0.13 | 0.04 | -0.01 |
| EWJ20260612P00095500 | 95.50 | 3.50 | 6.20 | 0.00 | 0 | 0 | 32.38% | -0.87 | 0.06 | -0.07 | 0.03 | -0.01 |
| EWJ20260612P00096000 | 96.00 | 4.00 | 6.70 | 0.00 | 0 | 0 | 32.56% | -0.89 | 0.05 | -0.06 | 0.02 | -0.01 |
| EWJ20260612P00097000 | 97.00 | 4.40 | 6.70 | 0.00 | 0 | 0 | 49.64% | -0.82 | 0.04 | -0.12 | 0.03 | -0.01 |
| EWJ20260612P00097500 | 97.50 | 4.90 | 7.30 | 0.00 | 0 | 0 | 48.81% | -0.85 | 0.04 | -0.11 | 0.03 | -0.01 |
| EWJ20260612P00098000 | 98.00 | 5.40 | 7.60 | 5.36 | 1 | 0 | 51.12% | -0.85 | 0.04 | -0.11 | 0.03 | -0.01 |
| EWJ20260612P00098500 | 98.50 | 5.90 | 8.30 | 0.00 | 0 | 0 | 53.39% | -0.86 | 0.04 | -0.11 | 0.03 | -0.01 |
| EWJ20260612P00099000 | 99.00 | 6.70 | 8.60 | 0.00 | 0 | 0 | 55.62% | -0.86 | 0.03 | -0.11 | 0.03 | -0.01 |
| EWJ20260612P00100000 | 100.00 | 7.90 | 9.60 | 0.00 | 0 | 0 | 59.98% | -0.87 | 0.03 | -0.12 | 0.03 | -0.01 |
| EWJ20260612P00101000 | 101.00 | 8.90 | 10.70 | 0.00 | 0 | 0 | 67.98% | -0.86 | 0.03 | -0.14 | 0.03 | -0.01 |
| EWJ20260612P00102000 | 102.00 | 9.90 | 12.50 | 0.00 | 0 | 0 | 91.47% | -0.80 | 0.02 | -0.23 | 0.04 | -0.01 |
| EWJ20260612P00105000 | 105.00 | 12.90 | 14.80 | 0.00 | 0 | 0 | 80.07% | -0.90 | 0.02 | -0.13 | 0.02 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EWJ20260612C00060000 | 60.00 | 28.80 | 32.50 | 0.00 | 0 | 0 | 172.31% | 0.97 | 0.00 | -0.10 | 0.01 | 0.01 |
| EWJ20260612C00065000 | 65.00 | 24.50 | 27.50 | 0.00 | 0 | 0 | 160.27% | 0.95 | 0.01 | -0.14 | 0.01 | 0.01 |
| EWJ20260612C00070000 | 70.00 | 19.20 | 22.70 | 0.00 | 0 | 0 | 130.85% | 0.94 | 0.01 | -0.14 | 0.02 | 0.01 |
| EWJ20260612C00075000 | 75.00 | 13.90 | 17.50 | 0.00 | 0 | 82 | 102.73% | 0.92 | 0.01 | -0.13 | 0.02 | 0.01 |
| EWJ20260612C00078000 | 78.00 | 11.90 | 14.60 | 0.00 | 0 | 82 | 93.15% | 0.89 | 0.02 | -0.15 | 0.02 | 0.01 |
| EWJ20260612C00079000 | 79.00 | 11.40 | 13.50 | 0.00 | 0 | 14 | 87.43% | 0.89 | 0.02 | -0.14 | 0.02 | 0.01 |
| EWJ20260612C00080000 | 80.00 | 10.50 | 12.60 | 13.39 | 1 | 120 | 83.69% | 0.88 | 0.02 | -0.15 | 0.03 | 0.01 |
| EWJ20260612C00081000 | 81.00 | 9.40 | 11.60 | 12.40 | 1 | 119 | 77.88% | 0.87 | 0.02 | -0.15 | 0.03 | 0.01 |
| EWJ20260612C00081500 | 81.50 | 9.00 | 11.10 | 0.00 | 0 | 0 | 76.77% | 0.86 | 0.02 | -0.15 | 0.03 | 0.01 |
| EWJ20260612C00082000 | 82.00 | 7.60 | 11.10 | 0.00 | 0 | 2 | 70.23% | 0.87 | 0.02 | -0.13 | 0.03 | 0.01 |
| EWJ20260612C00082500 | 82.50 | 8.00 | 10.60 | 0.00 | 0 | 3 | 72.53% | 0.84 | 0.03 | -0.15 | 0.03 | 0.01 |
| EWJ20260612C00083000 | 83.00 | 7.50 | 10.10 | 0.00 | 0 | 1 | 69.52% | 0.84 | 0.03 | -0.15 | 0.03 | 0.01 |
| EWJ20260612C00083500 | 83.50 | 6.70 | 9.10 | 0.00 | 0 | 0 | 68.06% | 0.83 | 0.03 | -0.16 | 0.03 | 0.01 |
| EWJ20260612C00084000 | 84.00 | 5.70 | 9.20 | 0.00 | 0 | 0 | 66.49% | 0.82 | 0.03 | -0.16 | 0.03 | 0.01 |
| EWJ20260612C00084500 | 84.50 | 5.90 | 8.70 | 0.00 | 0 | 0 | 66.23% | 0.80 | 0.03 | -0.17 | 0.04 | 0.01 |
| EWJ20260612C00085000 | 85.00 | 4.80 | 8.20 | 0.00 | 0 | 17 | 61.61% | 0.80 | 0.04 | -0.16 | 0.04 | 0.01 |
| EWJ20260612C00085500 | 85.50 | 4.80 | 7.80 | 0.00 | 0 | 0 | 61.09% | 0.78 | 0.04 | -0.16 | 0.04 | 0.01 |
| EWJ20260612C00086000 | 86.00 | 4.70 | 6.60 | 0.00 | 0 | 17 | 56.45% | 0.77 | 0.04 | -0.15 | 0.04 | 0.01 |
| EWJ20260612C00086500 | 86.50 | 4.20 | 6.10 | 0.00 | 0 | 0 | 53.12% | 0.76 | 0.05 | -0.15 | 0.04 | 0.01 |
| EWJ20260612C00087000 | 87.00 | 3.80 | 6.40 | 0.00 | 0 | 0 | 52.21% | 0.74 | 0.05 | -0.15 | 0.04 | 0.01 |
| EWJ20260612C00087500 | 87.50 | 3.30 | 5.60 | 0.00 | 0 | 0 | 48.71% | 0.73 | 0.05 | -0.15 | 0.04 | 0.01 |
| EWJ20260612C00088000 | 88.00 | 3.00 | 4.90 | 0.00 | 0 | 0 | 46.13% | 0.71 | 0.06 | -0.15 | 0.04 | 0.01 |
| EWJ20260612C00088500 | 88.50 | 2.70 | 4.80 | 0.00 | 0 | 0 | 44.68% | 0.68 | 0.06 | -0.15 | 0.05 | 0.01 |
| EWJ20260612C00089000 | 89.00 | 2.20 | 3.40 | 3.00 | 3 | 1 | 34.81% | 0.68 | 0.08 | -0.11 | 0.05 | 0.01 |
| EWJ20260612C00089500 | 89.50 | 1.70 | 4.00 | 0.00 | 0 | 0 | 43.22% | 0.62 | 0.07 | -0.15 | 0.05 | 0.01 |
| EWJ20260612C00090000 | 90.00 | 1.25 | 3.70 | 0.00 | 0 | 1 | 42.45% | 0.58 | 0.07 | -0.15 | 0.05 | 0.01 |
| EWJ20260612C00090500 | 90.50 | 1.05 | 2.75 | 0.00 | 0 | 3 | 35.34% | 0.55 | 0.09 | -0.13 | 0.05 | 0.01 |
| EWJ20260612C00091000 | 91.00 | 0.70 | 2.30 | 1.42 | 2 | 100 | 30.43% | 0.50 | 0.10 | -0.11 | 0.05 | 0.01 |
| EWJ20260612C00091500 | 91.50 | 0.75 | 1.90 | 1.50 | 7 | 1 | 31.52% | 0.45 | 0.10 | -0.12 | 0.05 | 0.01 |
| EWJ20260612C00092000 | 92.00 | 0.60 | 1.80 | 1.20 | 12 | 3 | 31.63% | 0.41 | 0.10 | -0.11 | 0.05 | 0.01 |
| EWJ20260612C00092500 | 92.50 | 0.45 | 1.30 | 0.00 | 0 | 1 | 31.77% | 0.36 | 0.09 | -0.11 | 0.05 | 0.01 |
| EWJ20260612C00093000 | 93.00 | 0.30 | 1.40 | 0.77 | 1 | 15 | 33.10% | 0.32 | 0.09 | -0.11 | 0.05 | 0.01 |
| EWJ20260612C00093500 | 93.50 | 0.00 | 1.30 | 0.00 | 0 | 2 | 32.92% | 0.28 | 0.08 | -0.10 | 0.04 | 0.00 |
| EWJ20260612C00094000 | 94.00 | 0.05 | 0.95 | 0.47 | 16 | 17 | 30.25% | 0.22 | 0.08 | -0.08 | 0.04 | 0.00 |
| EWJ20260612C00094500 | 94.50 | 0.00 | 0.95 | 0.42 | 60 | 2 | 30.86% | 0.19 | 0.07 | -0.08 | 0.03 | 0.00 |
| EWJ20260612C00095000 | 95.00 | 0.00 | 0.70 | 0.32 | 1 | 158 | 29.42% | 0.15 | 0.06 | -0.06 | 0.03 | 0.00 |
| EWJ20260612C00095500 | 95.50 | 0.00 | 1.25 | 0.00 | 0 | 1 | 39.69% | 0.20 | 0.06 | -0.10 | 0.04 | 0.00 |
| EWJ20260612C00096000 | 96.00 | 0.00 | 0.50 | 0.50 | 3 | 8 | 28.79% | 0.09 | 0.05 | -0.04 | 0.02 | 0.00 |
| EWJ20260612C00097000 | 97.00 | 0.00 | 1.65 | 0.00 | 0 | 10 | 55.87% | 0.22 | 0.04 | -0.15 | 0.04 | 0.00 |
| EWJ20260612C00097500 | 97.50 | 0.00 | 2.15 | 0.00 | 0 | 1 | 65.78% | 0.24 | 0.04 | -0.18 | 0.04 | 0.00 |
| EWJ20260612C00098000 | 98.00 | 0.00 | 0.45 | 0.00 | 0 | 6 | 40.49% | 0.10 | 0.03 | -0.06 | 0.02 | 0.00 |
| EWJ20260612C00098500 | 98.50 | 0.00 | 1.60 | 0.00 | 0 | 3 | 62.75% | 0.19 | 0.03 | -0.15 | 0.03 | 0.00 |
| EWJ20260612C00099000 | 99.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 63.68% | 0.18 | 0.03 | -0.15 | 0.03 | 0.00 |
| EWJ20260612C00100000 | 100.00 | 0.00 | 0.45 | 0.00 | 0 | 3 | 48.33% | 0.08 | 0.03 | -0.06 | 0.02 | 0.00 |
| EWJ20260612C00101000 | 101.00 | 0.00 | 0.95 | 0.00 | 0 | 3 | 59.23% | 0.11 | 0.02 | -0.10 | 0.02 | 0.00 |
| EWJ20260612C00102000 | 102.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 63.17% | 0.10 | 0.02 | -0.10 | 0.02 | 0.00 |
| EWJ20260612C00105000 | 105.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 74.45% | 0.09 | 0.02 | -0.10 | 0.02 | 0.00 |
