Utgång
Calls
för June 04, 2026
Puts
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IJJ20260618C00100000 | 100.00 | 39.00 | 47.90 | 0.00 | 0 | 0 | 170.39% | 0.90 | 0.00 | -0.30 | 0.05 | 0.03 |
| IJJ20260618C00105000 | 105.00 | 34.00 | 43.00 | 0.00 | 0 | 0 | 155.02% | 0.89 | 0.00 | -0.30 | 0.05 | 0.03 |
| IJJ20260618C00110000 | 110.00 | 29.00 | 37.90 | 0.00 | 0 | 0 | 136.49% | 0.88 | 0.01 | -0.28 | 0.06 | 0.03 |
| IJJ20260618C00115000 | 115.00 | 24.00 | 33.00 | 0.00 | 0 | 0 | 121.89% | 0.86 | 0.01 | -0.27 | 0.06 | 0.03 |
| IJJ20260618C00120000 | 120.00 | 19.00 | 28.00 | 0.00 | 0 | 0 | 105.92% | 0.84 | 0.01 | -0.26 | 0.07 | 0.03 |
| IJJ20260618C00121000 | 121.00 | 18.00 | 27.50 | 0.00 | 0 | 0 | 102.76% | 0.84 | 0.01 | -0.26 | 0.07 | 0.03 |
| IJJ20260618C00122000 | 122.00 | 17.00 | 26.50 | 0.00 | 0 | 0 | 99.60% | 0.84 | 0.01 | -0.25 | 0.07 | 0.03 |
| IJJ20260618C00123000 | 123.00 | 16.00 | 25.90 | 0.00 | 0 | 0 | 96.45% | 0.83 | 0.01 | -0.25 | 0.07 | 0.03 |
| IJJ20260618C00124000 | 124.00 | 15.00 | 23.60 | 0.00 | 0 | 0 | 103.88% | 0.81 | 0.01 | -0.29 | 0.08 | 0.03 |
| IJJ20260618C00125000 | 125.00 | 14.00 | 21.90 | 0.00 | 0 | 0 | 90.16% | 0.82 | 0.01 | -0.24 | 0.07 | 0.03 |
| IJJ20260618C00126000 | 126.00 | 13.00 | 22.00 | 0.00 | 0 | 0 | 87.00% | 0.82 | 0.01 | -0.24 | 0.08 | 0.03 |
| IJJ20260618C00127000 | 127.00 | 12.00 | 21.00 | 0.00 | 0 | 0 | 83.84% | 0.81 | 0.01 | -0.23 | 0.08 | 0.03 |
| IJJ20260618C00128000 | 128.00 | 11.00 | 20.00 | 0.00 | 0 | 0 | 80.68% | 0.80 | 0.01 | -0.23 | 0.08 | 0.03 |
| IJJ20260618C00129000 | 129.00 | 10.00 | 19.00 | 0.00 | 0 | 0 | 77.52% | 0.80 | 0.01 | -0.23 | 0.08 | 0.03 |
| IJJ20260618C00130000 | 130.00 | 9.00 | 18.00 | 0.00 | 0 | 0 | 75.56% | 0.79 | 0.01 | -0.23 | 0.08 | 0.03 |
| IJJ20260618C00131000 | 131.00 | 8.00 | 17.00 | 0.00 | 0 | 0 | 72.35% | 0.78 | 0.02 | -0.22 | 0.08 | 0.03 |
| IJJ20260618C00132000 | 132.00 | 7.00 | 16.00 | 0.00 | 0 | 0 | 69.12% | 0.77 | 0.02 | -0.22 | 0.09 | 0.03 |
| IJJ20260618C00133000 | 133.00 | 6.00 | 14.10 | 0.00 | 0 | 0 | 67.03% | 0.76 | 0.02 | -0.22 | 0.09 | 0.03 |
| IJJ20260618C00134000 | 134.00 | 5.00 | 13.20 | 0.00 | 0 | 1 | 64.86% | 0.74 | 0.02 | -0.22 | 0.09 | 0.03 |
| IJJ20260618C00135000 | 135.00 | 4.00 | 12.70 | 0.00 | 0 | 0 | 66.82% | 0.72 | 0.02 | -0.23 | 0.10 | 0.03 |
| IJJ20260618C00136000 | 136.00 | 3.00 | 11.80 | 0.00 | 0 | 1 | 64.36% | 0.71 | 0.02 | -0.23 | 0.10 | 0.03 |
| IJJ20260618C00137000 | 137.00 | 2.00 | 11.20 | 0.00 | 0 | 0 | 64.83% | 0.68 | 0.02 | -0.24 | 0.10 | 0.03 |
| IJJ20260618C00138000 | 138.00 | 2.00 | 10.80 | 0.00 | 0 | 0 | 16.19% | 0.94 | 0.03 | -0.02 | 0.04 | 0.04 |
| IJJ20260618C00139000 | 139.00 | 1.00 | 10.00 | 0.00 | 0 | 4 | 16.41% | 0.90 | 0.04 | -0.03 | 0.05 | 0.04 |
| IJJ20260618C00140000 | 140.00 | 0.20 | 9.80 | 0.00 | 0 | 0 | 21.20% | 0.78 | 0.05 | -0.07 | 0.08 | 0.03 |
| IJJ20260618C00141000 | 141.00 | 0.10 | 8.90 | 0.00 | 0 | 0 | 23.69% | 0.70 | 0.05 | -0.09 | 0.10 | 0.03 |
| IJJ20260618C00142000 | 142.00 | 0.10 | 8.10 | 0.00 | 0 | 0 | 26.13% | 0.63 | 0.05 | -0.10 | 0.11 | 0.03 |
| IJJ20260618C00143000 | 143.00 | 0.05 | 7.00 | 0.00 | 0 | 10 | 26.22% | 0.58 | 0.06 | -0.11 | 0.11 | 0.03 |
| IJJ20260618C00144000 | 144.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 20.86% | 0.53 | 0.07 | -0.09 | 0.11 | 0.02 |
| IJJ20260618C00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 25.11% | 0.47 | 0.06 | -0.10 | 0.11 | 0.02 |
| IJJ20260618C00146000 | 146.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 28.91% | 0.43 | 0.05 | -0.12 | 0.11 | 0.02 |
| IJJ20260618C00147000 | 147.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 32.43% | 0.39 | 0.04 | -0.13 | 0.11 | 0.02 |
| IJJ20260618C00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 41.84% | 0.33 | 0.03 | -0.15 | 0.10 | 0.02 |
| IJJ20260618C00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 55.34% | 0.27 | 0.02 | -0.18 | 0.09 | 0.01 |
| IJJ20260618C00160000 | 160.00 | 0.00 | 4.70 | 0.00 | 0 | 0 | 66.63% | 0.23 | 0.02 | -0.20 | 0.09 | 0.01 |
| IJJ20260618C00165000 | 165.00 | 0.00 | 4.70 | 0.00 | 0 | 0 | 77.33% | 0.21 | 0.01 | -0.22 | 0.08 | 0.01 |
| IJJ20260618C00170000 | 170.00 | 0.00 | 4.70 | 0.00 | 0 | 0 | 87.25% | 0.19 | 0.01 | -0.24 | 0.08 | 0.01 |
| IJJ20260618C00175000 | 175.00 | 0.00 | 4.70 | 0.00 | 0 | 0 | 96.51% | 0.18 | 0.01 | -0.25 | 0.07 | 0.01 |
| IJJ20260618C00180000 | 180.00 | 0.00 | 4.70 | 0.00 | 0 | 0 | 105.23% | 0.17 | 0.01 | -0.26 | 0.07 | 0.01 |
| IJJ20260618C00185000 | 185.00 | 0.00 | 4.70 | 0.00 | 0 | 0 | 113.48% | 0.16 | 0.01 | -0.27 | 0.07 | 0.01 |
| IJJ20260618C00190000 | 190.00 | 0.00 | 4.70 | 0.00 | 0 | 0 | 121.32% | 0.15 | 0.01 | -0.28 | 0.07 | 0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IJJ20260618P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 162.98% | -0.10 | 0.00 | -0.28 | 0.05 | -0.01 |
| IJJ20260618P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 146.38% | -0.11 | 0.00 | -0.27 | 0.05 | -0.01 |
| IJJ20260618P00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 130.31% | -0.12 | 0.01 | -0.26 | 0.06 | -0.01 |
| IJJ20260618P00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 114.66% | -0.14 | 0.01 | -0.25 | 0.06 | -0.01 |
| IJJ20260618P00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 99.32% | -0.15 | 0.01 | -0.23 | 0.07 | -0.01 |
| IJJ20260618P00121000 | 121.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 96.27% | -0.16 | 0.01 | -0.23 | 0.07 | -0.01 |
| IJJ20260618P00122000 | 122.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 93.23% | -0.16 | 0.01 | -0.23 | 0.07 | -0.01 |
| IJJ20260618P00123000 | 123.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 90.19% | -0.17 | 0.01 | -0.23 | 0.07 | -0.01 |
| IJJ20260618P00124000 | 124.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 87.16% | -0.17 | 0.01 | -0.22 | 0.07 | -0.01 |
| IJJ20260618P00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 84.12% | -0.18 | 0.01 | -0.22 | 0.07 | -0.01 |
| IJJ20260618P00126000 | 126.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 81.08% | -0.18 | 0.01 | -0.22 | 0.07 | -0.01 |
| IJJ20260618P00127000 | 127.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 78.04% | -0.19 | 0.01 | -0.21 | 0.08 | -0.01 |
| IJJ20260618P00128000 | 128.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 75.00% | -0.19 | 0.01 | -0.21 | 0.08 | -0.01 |
| IJJ20260618P00129000 | 129.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 71.95% | -0.20 | 0.01 | -0.20 | 0.08 | -0.01 |
| IJJ20260618P00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 9 | 68.88% | -0.21 | 0.01 | -0.20 | 0.08 | -0.01 |
| IJJ20260618P00131000 | 131.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 65.80% | -0.22 | 0.02 | -0.19 | 0.08 | -0.01 |
| IJJ20260618P00132000 | 132.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 62.71% | -0.22 | 0.02 | -0.19 | 0.08 | -0.01 |
| IJJ20260618P00133000 | 133.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 59.59% | -0.23 | 0.02 | -0.18 | 0.09 | -0.01 |
| IJJ20260618P00134000 | 134.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 56.44% | -0.24 | 0.02 | -0.18 | 0.09 | -0.01 |
| IJJ20260618P00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 53.26% | -0.26 | 0.02 | -0.17 | 0.09 | -0.01 |
| IJJ20260618P00136000 | 136.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 50.00% | -0.27 | 0.02 | -0.17 | 0.09 | -0.01 |
| IJJ20260618P00137000 | 137.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 46.73% | -0.28 | 0.03 | -0.16 | 0.10 | -0.01 |
| IJJ20260618P00138000 | 138.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 43.40% | -0.30 | 0.03 | -0.15 | 0.10 | -0.02 |
| IJJ20260618P00139000 | 139.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 40.00% | -0.32 | 0.03 | -0.15 | 0.10 | -0.02 |
| IJJ20260618P00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 36.50% | -0.34 | 0.04 | -0.14 | 0.10 | -0.02 |
| IJJ20260618P00141000 | 141.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 32.88% | -0.37 | 0.04 | -0.13 | 0.11 | -0.02 |
| IJJ20260618P00142000 | 142.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 29.09% | -0.40 | 0.05 | -0.12 | 0.11 | -0.02 |
| IJJ20260618P00143000 | 143.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 25.05% | -0.45 | 0.06 | -0.10 | 0.11 | -0.02 |
| IJJ20260618P00144000 | 144.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 20.63% | -0.51 | 0.07 | -0.09 | 0.11 | -0.02 |
| IJJ20260618P00145000 | 145.00 | 0.30 | 7.70 | 0.00 | 0 | 0 | 30.06% | -0.55 | 0.05 | -0.12 | 0.11 | -0.03 |
| IJJ20260618P00146000 | 146.00 | 1.00 | 8.70 | 0.00 | 0 | 0 | 32.42% | -0.59 | 0.04 | -0.13 | 0.11 | -0.03 |
| IJJ20260618P00147000 | 147.00 | 1.50 | 9.60 | 0.00 | 0 | 0 | 33.08% | -0.63 | 0.04 | -0.13 | 0.11 | -0.03 |
| IJJ20260618P00150000 | 150.00 | 3.60 | 11.00 | 0.00 | 0 | 0 | 28.98% | -0.77 | 0.04 | -0.09 | 0.09 | -0.04 |
| IJJ20260618P00155000 | 155.00 | 8.00 | 17.00 | 0.00 | 0 | 0 | 40.67% | -0.82 | 0.02 | -0.11 | 0.07 | -0.04 |
| IJJ20260618P00160000 | 160.00 | 12.40 | 22.00 | 0.00 | 0 | 0 | 44.34% | -0.89 | 0.02 | -0.09 | 0.05 | -0.04 |
| IJJ20260618P00165000 | 165.00 | 17.40 | 26.90 | 0.00 | 0 | 0 | 52.11% | -0.91 | 0.01 | -0.09 | 0.05 | -0.04 |
| IJJ20260618P00170000 | 170.00 | 23.00 | 32.00 | 0.00 | 0 | 0 | 68.50% | -0.89 | 0.01 | -0.13 | 0.06 | -0.05 |
| IJJ20260618P00175000 | 175.00 | 28.50 | 37.00 | 0.00 | 0 | 0 | 76.76% | -0.90 | 0.01 | -0.14 | 0.05 | -0.05 |
| IJJ20260618P00180000 | 180.00 | 33.00 | 42.00 | 0.00 | 0 | 0 | 85.59% | -0.90 | 0.01 | -0.15 | 0.05 | -0.05 |
| IJJ20260618P00185000 | 185.00 | 38.00 | 47.00 | 0.00 | 0 | 0 | 93.07% | -0.91 | 0.01 | -0.15 | 0.05 | -0.05 |
| IJJ20260618P00190000 | 190.00 | 42.40 | 52.00 | 0.00 | 0 | 0 | 99.11% | -0.91 | 0.01 | -0.15 | 0.05 | -0.05 |
