Utgång
Calls
för June 04, 2026
Puts
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HACK20260618C00045000 | 45.00 | 54.80 | 57.30 | 0.00 | 0 | 0 | 295.85% | 0.95 | 0.00 | -0.21 | 0.02 | 0.01 |
| HACK20260618C00050000 | 50.00 | 49.80 | 52.40 | 0.00 | 0 | 4 | 267.44% | 0.94 | 0.00 | -0.21 | 0.02 | 0.01 |
| HACK20260618C00055000 | 55.00 | 44.80 | 47.40 | 0.00 | 0 | 0 | 236.86% | 0.94 | 0.00 | -0.21 | 0.02 | 0.01 |
| HACK20260618C00060000 | 60.00 | 39.80 | 42.20 | 0.00 | 0 | 1 | 200.65% | 0.94 | 0.00 | -0.18 | 0.02 | 0.01 |
| HACK20260618C00065000 | 65.00 | 34.80 | 37.60 | 0.00 | 0 | 0 | 189.83% | 0.91 | 0.00 | -0.21 | 0.03 | 0.01 |
| HACK20260618C00070000 | 70.00 | 29.80 | 32.60 | 0.00 | 0 | 20 | 164.87% | 0.90 | 0.01 | -0.21 | 0.03 | 0.01 |
| HACK20260618C00075000 | 75.00 | 24.90 | 27.20 | 0.00 | 0 | 125 | 129.63% | 0.90 | 0.01 | -0.16 | 0.03 | 0.01 |
| HACK20260618C00077000 | 77.00 | 22.90 | 25.30 | 0.00 | 0 | 2 | 123.91% | 0.89 | 0.01 | -0.17 | 0.04 | 0.01 |
| HACK20260618C00078000 | 78.00 | 21.90 | 24.50 | 0.00 | 0 | 4 | 124.98% | 0.88 | 0.01 | -0.18 | 0.04 | 0.02 |
| HACK20260618C00079000 | 79.00 | 21.00 | 23.20 | 0.00 | 0 | 5 | 112.50% | 0.89 | 0.01 | -0.16 | 0.04 | 0.02 |
| HACK20260618C00080000 | 80.00 | 19.90 | 22.10 | 20.75 | 12 | 49 | 105.48% | 0.89 | 0.01 | -0.15 | 0.04 | 0.02 |
| HACK20260618C00081000 | 81.00 | 19.00 | 21.20 | 0.00 | 0 | 3 | 104.11% | 0.88 | 0.01 | -0.15 | 0.04 | 0.02 |
| HACK20260618C00082000 | 82.00 | 17.90 | 20.50 | 0.00 | 0 | 12 | 107.42% | 0.86 | 0.01 | -0.17 | 0.04 | 0.02 |
| HACK20260618C00083000 | 83.00 | 17.00 | 19.30 | 0.00 | 0 | 5 | 98.30% | 0.87 | 0.01 | -0.16 | 0.04 | 0.02 |
| HACK20260618C00084000 | 84.00 | 16.00 | 18.50 | 0.00 | 0 | 99 | 98.77% | 0.85 | 0.01 | -0.17 | 0.04 | 0.02 |
| HACK20260618C00085000 | 85.00 | 15.00 | 17.30 | 0.00 | 0 | 36 | 89.94% | 0.86 | 0.01 | -0.15 | 0.04 | 0.02 |
| HACK20260618C00086000 | 86.00 | 14.10 | 16.60 | 0.00 | 0 | 30 | 56.63% | 0.96 | 0.01 | -0.06 | 0.02 | 0.01 |
| HACK20260618C00087000 | 87.00 | 13.10 | 15.20 | 0.00 | 0 | 9 | 79.37% | 0.85 | 0.02 | -0.14 | 0.04 | 0.02 |
| HACK20260618C00088000 | 88.00 | 12.00 | 14.20 | 13.40 | 1 | 6 | 75.28% | 0.85 | 0.02 | -0.14 | 0.05 | 0.02 |
| HACK20260618C00089000 | 89.00 | 11.20 | 13.30 | 0.00 | 0 | 3 | 73.28% | 0.83 | 0.02 | -0.14 | 0.05 | 0.02 |
| HACK20260618C00090000 | 90.00 | 11.60 | 12.40 | 11.80 | 2 | 151 | 62.81% | 0.85 | 0.02 | -0.12 | 0.05 | 0.02 |
| HACK20260618C00091000 | 91.00 | 9.30 | 11.40 | 0.00 | 0 | 14 | 40.87% | 0.94 | 0.03 | -0.06 | 0.02 | 0.01 |
| HACK20260618C00092000 | 92.00 | 8.40 | 10.80 | 0.00 | 0 | 15 | 45.76% | 0.88 | 0.03 | -0.08 | 0.04 | 0.01 |
| HACK20260618C00093000 | 93.00 | 7.50 | 9.60 | 0.00 | 0 | 10 | 40.85% | 0.88 | 0.03 | -0.08 | 0.04 | 0.01 |
| HACK20260618C00094000 | 94.00 | 7.30 | 8.70 | 7.90 | 2 | 5 | 50.37% | 0.79 | 0.03 | -0.11 | 0.06 | 0.02 |
| HACK20260618C00095000 | 95.00 | 5.70 | 8.00 | 0.00 | 0 | 13 | 39.81% | 0.80 | 0.04 | -0.09 | 0.05 | 0.02 |
| HACK20260618C00096000 | 96.00 | 4.90 | 7.00 | 0.00 | 0 | 3 | 37.49% | 0.77 | 0.05 | -0.09 | 0.06 | 0.02 |
| HACK20260618C00097000 | 97.00 | 4.10 | 6.20 | 0.00 | 0 | 2 | 36.40% | 0.73 | 0.05 | -0.09 | 0.06 | 0.02 |
| HACK20260618C00098000 | 98.00 | 3.30 | 5.50 | 0.00 | 0 | 0 | 35.43% | 0.68 | 0.06 | -0.10 | 0.07 | 0.02 |
| HACK20260618C00099000 | 99.00 | 2.60 | 4.90 | 0.00 | 0 | 0 | 35.15% | 0.62 | 0.06 | -0.10 | 0.07 | 0.02 |
| HACK20260618C00100000 | 100.00 | 3.00 | 4.20 | 3.80 | 154 | 78 | 40.60% | 0.56 | 0.05 | -0.12 | 0.08 | 0.02 |
| HACK20260618C00105000 | 105.00 | 0.95 | 1.85 | 1.60 | 8 | 46 | 38.14% | 0.31 | 0.05 | -0.10 | 0.07 | 0.01 |
| HACK20260618C00110000 | 110.00 | 0.00 | 0.80 | 0.48 | 1 | 63 | 36.61% | 0.12 | 0.03 | -0.05 | 0.04 | 0.00 |
| HACK20260618C00115000 | 115.00 | 0.00 | 0.80 | 0.47 | 2 | 4 | 49.18% | 0.09 | 0.02 | -0.06 | 0.03 | 0.00 |
| HACK20260618C00120000 | 120.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 68.83% | 0.11 | 0.01 | -0.09 | 0.04 | 0.00 |
| HACK20260618C00125000 | 125.00 | 0.00 | 1.65 | 0.00 | 0 | 2 | 84.24% | 0.11 | 0.01 | -0.11 | 0.04 | 0.00 |
| HACK20260618C00130000 | 130.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 79.49% | 0.06 | 0.01 | -0.06 | 0.02 | 0.00 |
| HACK20260618C00135000 | 135.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 88.45% | 0.06 | 0.01 | -0.07 | 0.02 | 0.00 |
| HACK20260618C00140000 | 140.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 96.90% | 0.05 | 0.01 | -0.07 | 0.02 | 0.00 |
| HACK20260618C00145000 | 145.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 104.90% | 0.05 | 0.00 | -0.07 | 0.02 | 0.00 |
| HACK20260618C00150000 | 150.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 130.56% | 0.08 | 0.01 | -0.13 | 0.03 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HACK20260618P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 223.95% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| HACK20260618P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 197.55% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| HACK20260618P00055000 | 55.00 | 0.00 | 0.60 | 0.00 | 0 | 42 | 173.62% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| HACK20260618P00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 18 | 151.67% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| HACK20260618P00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 34 | 131.33% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| HACK20260618P00070000 | 70.00 | 0.00 | 0.95 | 0.00 | 0 | 33 | 117.92% | -0.05 | 0.00 | -0.08 | 0.02 | -0.00 |
| HACK20260618P00075000 | 75.00 | 0.00 | 1.70 | 0.00 | 0 | 17 | 114.24% | -0.08 | 0.01 | -0.11 | 0.03 | -0.00 |
| HACK20260618P00077000 | 77.00 | 0.00 | 1.00 | 0.00 | 0 | 4 | 93.11% | -0.06 | 0.01 | -0.08 | 0.02 | -0.00 |
| HACK20260618P00078000 | 78.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 88.46% | -0.06 | 0.01 | -0.07 | 0.02 | -0.00 |
| HACK20260618P00079000 | 79.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 80.50% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| HACK20260618P00080000 | 80.00 | 0.00 | 1.75 | 0.00 | 0 | 31 | 95.28% | -0.09 | 0.01 | -0.11 | 0.03 | -0.00 |
| HACK20260618P00081000 | 81.00 | 0.00 | 0.40 | 0.00 | 0 | 68 | 64.74% | -0.04 | 0.01 | -0.04 | 0.02 | -0.00 |
| HACK20260618P00082000 | 82.00 | 0.00 | 0.95 | 0.00 | 0 | 72 | 74.44% | -0.07 | 0.01 | -0.07 | 0.03 | -0.00 |
| HACK20260618P00083000 | 83.00 | 0.00 | 1.75 | 0.00 | 0 | 2 | 83.68% | -0.10 | 0.01 | -0.11 | 0.04 | -0.00 |
| HACK20260618P00084000 | 84.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 67.55% | -0.08 | 0.01 | -0.07 | 0.03 | -0.00 |
| HACK20260618P00085000 | 85.00 | 0.00 | 0.65 | 0.00 | 0 | 12 | 58.51% | -0.06 | 0.01 | -0.05 | 0.02 | -0.00 |
| HACK20260618P00086000 | 86.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 63.89% | -0.09 | 0.01 | -0.07 | 0.03 | -0.00 |
| HACK20260618P00087000 | 87.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 57.31% | -0.09 | 0.01 | -0.06 | 0.03 | -0.00 |
| HACK20260618P00088000 | 88.00 | 0.00 | 0.60 | 0.00 | 0 | 3 | 47.98% | -0.07 | 0.01 | -0.04 | 0.03 | -0.00 |
| HACK20260618P00089000 | 89.00 | 0.00 | 0.95 | 0.00 | 0 | 22 | 50.51% | -0.10 | 0.02 | -0.06 | 0.03 | -0.00 |
| HACK20260618P00090000 | 90.00 | 0.00 | 0.85 | 0.40 | 1 | 15 | 41.68% | -0.08 | 0.02 | -0.04 | 0.03 | -0.00 |
| HACK20260618P00091000 | 91.00 | 0.20 | 0.80 | 0.00 | 0 | 2 | 42.30% | -0.10 | 0.02 | -0.05 | 0.04 | -0.00 |
| HACK20260618P00092000 | 92.00 | 0.05 | 2.05 | 0.00 | 0 | 3 | 52.81% | -0.18 | 0.02 | -0.10 | 0.05 | -0.01 |
| HACK20260618P00093000 | 93.00 | 0.05 | 2.20 | 0.00 | 0 | 1 | 50.17% | -0.20 | 0.03 | -0.10 | 0.05 | -0.01 |
| HACK20260618P00094000 | 94.00 | 0.15 | 1.50 | 0.00 | 0 | 1 | 40.55% | -0.18 | 0.03 | -0.08 | 0.05 | -0.01 |
| HACK20260618P00095000 | 95.00 | 0.45 | 1.00 | 1.10 | 1 | 5 | 34.75% | -0.19 | 0.04 | -0.07 | 0.05 | -0.01 |
| HACK20260618P00096000 | 96.00 | 0.15 | 2.60 | 0.00 | 0 | 0 | 41.49% | -0.26 | 0.04 | -0.10 | 0.06 | -0.01 |
| HACK20260618P00097000 | 97.00 | 0.45 | 2.80 | 0.00 | 0 | 2 | 40.56% | -0.30 | 0.04 | -0.10 | 0.07 | -0.01 |
| HACK20260618P00098000 | 98.00 | 1.10 | 3.20 | 1.50 | 1 | 0 | 43.53% | -0.36 | 0.04 | -0.12 | 0.07 | -0.01 |
| HACK20260618P00099000 | 99.00 | 1.40 | 3.50 | 0.00 | 0 | 0 | 42.03% | -0.40 | 0.05 | -0.12 | 0.08 | -0.02 |
| HACK20260618P00100000 | 100.00 | 1.70 | 2.35 | 2.20 | 55 | 180 | 31.35% | -0.44 | 0.06 | -0.09 | 0.08 | -0.02 |
| HACK20260618P00105000 | 105.00 | 4.50 | 6.50 | 0.00 | 0 | 23 | 35.51% | -0.71 | 0.05 | -0.08 | 0.07 | -0.03 |
| HACK20260618P00110000 | 110.00 | 8.30 | 10.60 | 0.00 | 0 | 0 | 29.30% | -0.93 | 0.02 | -0.02 | 0.03 | -0.04 |
| HACK20260618P00115000 | 115.00 | 13.20 | 15.40 | 0.00 | 0 | 0 | 28.89% | -0.98 | 0.00 | -0.00 | 0.01 | -0.04 |
| HACK20260618P00120000 | 120.00 | 18.10 | 20.30 | 0.00 | 0 | 0 | 77.59% | -0.85 | 0.01 | -0.12 | 0.04 | -0.04 |
| HACK20260618P00125000 | 125.00 | 22.90 | 25.30 | 0.00 | 0 | 0 | 89.70% | -0.86 | 0.01 | -0.13 | 0.04 | -0.04 |
| HACK20260618P00130000 | 130.00 | 27.60 | 30.30 | 0.00 | 0 | 0 | 100.93% | -0.88 | 0.01 | -0.13 | 0.04 | -0.05 |
| HACK20260618P00135000 | 135.00 | 32.70 | 35.30 | 0.00 | 0 | 0 | 111.44% | -0.88 | 0.01 | -0.14 | 0.04 | -0.05 |
| HACK20260618P00140000 | 140.00 | 37.70 | 40.30 | 0.00 | 0 | 0 | 121.34% | -0.89 | 0.01 | -0.15 | 0.04 | -0.05 |
| HACK20260618P00145000 | 145.00 | 42.70 | 45.30 | 0.00 | 0 | 0 | 130.71% | -0.89 | 0.01 | -0.15 | 0.03 | -0.05 |
| HACK20260618P00150000 | 150.00 | 47.70 | 50.30 | 0.00 | 0 | 0 | 139.61% | -0.90 | 0.01 | -0.16 | 0.03 | -0.05 |
