Utgång
Calls
för June 04, 2026
Puts
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LOW20260612C00135000 | 135.00 | 71.20 | 75.00 | 0.00 | 0 | 0 | 189.69% | 0.95 | 0.00 | -0.33 | 0.03 | 0.03 |
| LOW20260612C00140000 | 140.00 | 66.00 | 70.10 | 0.00 | 0 | 0 | 176.27% | 0.95 | 0.00 | -0.32 | 0.03 | 0.03 |
| LOW20260612C00145000 | 145.00 | 61.00 | 65.10 | 0.00 | 0 | 0 | 176.98% | 0.93 | 0.00 | -0.41 | 0.04 | 0.03 |
| LOW20260612C00150000 | 150.00 | 56.30 | 60.10 | 0.00 | 0 | 0 | 150.58% | 0.94 | 0.00 | -0.31 | 0.04 | 0.03 |
| LOW20260612C00155000 | 155.00 | 51.60 | 54.40 | 0.00 | 0 | 0 | 138.22% | 0.94 | 0.00 | -0.30 | 0.04 | 0.03 |
| LOW20260612C00160000 | 160.00 | 46.80 | 49.40 | 0.00 | 0 | 0 | 126.15% | 0.93 | 0.00 | -0.30 | 0.04 | 0.03 |
| LOW20260612C00165000 | 165.00 | 41.70 | 44.40 | 0.00 | 0 | 0 | 114.31% | 0.93 | 0.00 | -0.29 | 0.04 | 0.03 |
| LOW20260612C00170000 | 170.00 | 36.60 | 39.40 | 0.00 | 0 | 0 | 102.68% | 0.92 | 0.00 | -0.28 | 0.05 | 0.03 |
| LOW20260612C00175000 | 175.00 | 31.60 | 34.40 | 0.00 | 0 | 0 | 91.20% | 0.91 | 0.01 | -0.27 | 0.05 | 0.03 |
| LOW20260612C00180000 | 180.00 | 26.70 | 29.50 | 0.00 | 0 | 3 | 81.65% | 0.90 | 0.01 | -0.27 | 0.06 | 0.03 |
| LOW20260612C00182500 | 182.50 | 24.20 | 27.00 | 0.00 | 0 | 0 | 75.89% | 0.89 | 0.01 | -0.27 | 0.06 | 0.03 |
| LOW20260612C00185000 | 185.00 | 21.80 | 24.50 | 0.00 | 0 | 0 | 70.14% | 0.88 | 0.01 | -0.26 | 0.06 | 0.03 |
| LOW20260612C00187500 | 187.50 | 19.70 | 21.90 | 0.00 | 0 | 0 | 35.90% | 0.98 | 0.00 | -0.03 | 0.02 | 0.04 |
| LOW20260612C00190000 | 190.00 | 17.20 | 19.70 | 0.00 | 0 | 0 | 37.99% | 0.95 | 0.01 | -0.07 | 0.03 | 0.04 |
| LOW20260612C00192500 | 192.50 | 14.90 | 17.30 | 0.00 | 0 | 0 | 37.39% | 0.92 | 0.01 | -0.10 | 0.04 | 0.04 |
| LOW20260612C00195000 | 195.00 | 12.70 | 15.00 | 0.00 | 0 | 1 | 35.49% | 0.90 | 0.02 | -0.12 | 0.06 | 0.04 |
| LOW20260612C00197500 | 197.50 | 10.40 | 12.80 | 0.00 | 0 | 0 | 34.88% | 0.85 | 0.02 | -0.15 | 0.07 | 0.04 |
| LOW20260612C00200000 | 200.00 | 8.30 | 10.30 | 10.25 | 12 | 16 | 31.02% | 0.81 | 0.03 | -0.16 | 0.08 | 0.04 |
| LOW20260612C00202500 | 202.50 | 6.50 | 8.20 | 7.55 | 1 | 9 | 31.06% | 0.73 | 0.03 | -0.20 | 0.10 | 0.03 |
| LOW20260612C00205000 | 205.00 | 4.80 | 6.80 | 0.00 | 0 | 12 | 31.75% | 0.64 | 0.04 | -0.23 | 0.12 | 0.03 |
| LOW20260612C00207500 | 207.50 | 3.70 | 4.30 | 4.40 | 12 | 39 | 31.14% | 0.54 | 0.04 | -0.24 | 0.12 | 0.02 |
| LOW20260612C00210000 | 210.00 | 2.55 | 3.20 | 3.00 | 15 | 51 | 32.96% | 0.44 | 0.04 | -0.26 | 0.12 | 0.02 |
| LOW20260612C00212500 | 212.50 | 1.70 | 2.30 | 2.15 | 6 | 13 | 27.48% | 0.32 | 0.04 | -0.19 | 0.11 | 0.01 |
| LOW20260612C00215000 | 215.00 | 0.95 | 1.65 | 1.40 | 95 | 205 | 32.54% | 0.26 | 0.03 | -0.21 | 0.10 | 0.01 |
| LOW20260612C00217500 | 217.50 | 0.55 | 1.15 | 1.09 | 2 | 51 | 31.64% | 0.18 | 0.03 | -0.16 | 0.08 | 0.01 |
| LOW20260612C00220000 | 220.00 | 0.05 | 0.70 | 0.62 | 36 | 889 | 27.86% | 0.10 | 0.02 | -0.09 | 0.05 | 0.00 |
| LOW20260612C00222500 | 222.50 | 0.25 | 0.80 | 0.38 | 26 | 33 | 35.32% | 0.11 | 0.02 | -0.12 | 0.06 | 0.00 |
| LOW20260612C00225000 | 225.00 | 0.15 | 0.65 | 0.35 | 5 | 48 | 36.53% | 0.08 | 0.01 | -0.10 | 0.05 | 0.00 |
| LOW20260612C00227500 | 227.50 | 0.05 | 0.45 | 0.15 | 6 | 41 | 34.93% | 0.05 | 0.01 | -0.06 | 0.03 | 0.00 |
| LOW20260612C00230000 | 230.00 | 0.05 | 0.45 | 0.00 | 0 | 94 | 36.41% | 0.04 | 0.01 | -0.05 | 0.02 | 0.00 |
| LOW20260612C00232500 | 232.50 | 0.00 | 0.70 | 0.00 | 0 | 20 | 46.47% | 0.06 | 0.01 | -0.10 | 0.04 | 0.00 |
| LOW20260612C00235000 | 235.00 | 0.00 | 0.90 | 0.00 | 0 | 24 | 52.67% | 0.07 | 0.01 | -0.12 | 0.04 | 0.00 |
| LOW20260612C00237500 | 237.50 | 0.00 | 1.50 | 0.00 | 0 | 2 | 63.11% | 0.09 | 0.01 | -0.19 | 0.05 | 0.00 |
| LOW20260612C00240000 | 240.00 | 0.00 | 1.70 | 0.00 | 0 | 21 | 68.86% | 0.09 | 0.01 | -0.21 | 0.05 | 0.00 |
| LOW20260612C00245000 | 245.00 | 0.00 | 1.15 | 0.00 | 0 | 19 | 69.74% | 0.07 | 0.01 | -0.16 | 0.04 | 0.00 |
| LOW20260612C00250000 | 250.00 | 0.00 | 0.95 | 0.00 | 0 | 28 | 70.22% | 0.05 | 0.00 | -0.12 | 0.03 | 0.00 |
| LOW20260612C00255000 | 255.00 | 0.00 | 1.20 | 0.00 | 0 | 71 | 80.45% | 0.05 | 0.00 | -0.15 | 0.03 | 0.00 |
| LOW20260612C00260000 | 260.00 | 0.00 | 0.85 | 0.00 | 0 | 29 | 80.04% | 0.04 | 0.00 | -0.11 | 0.02 | 0.00 |
| LOW20260612C00265000 | 265.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 87.67% | 0.04 | 0.00 | -0.12 | 0.03 | 0.00 |
| LOW20260612C00270000 | 270.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 70.44% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| LOW20260612C00275000 | 275.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 98.42% | 0.03 | 0.00 | -0.13 | 0.02 | 0.00 |
| LOW20260612C00280000 | 280.00 | 0.00 | 1.05 | 0.00 | 0 | 10 | 73.45% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| LOW20260612C00285000 | 285.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 129.71% | 0.06 | 0.00 | -0.29 | 0.04 | 0.00 |
| LOW20260612C00290000 | 290.00 | 0.00 | 0.50 | 0.00 | 0 | 4 | 106.63% | 0.02 | 0.00 | -0.09 | 0.02 | 0.00 |
| LOW20260612C00295000 | 295.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 118.19% | 0.03 | 0.00 | -0.13 | 0.02 | 0.00 |
| LOW20260612C00300000 | 300.00 | 0.00 | 0.55 | 0.00 | 0 | 6 | 110.07% | 0.02 | 0.00 | -0.07 | 0.01 | 0.00 |
| LOW20260612C00305000 | 305.00 | 0.00 | 3.30 | 0.00 | 0 | 4 | 152.91% | 0.06 | 0.00 | -0.32 | 0.04 | 0.00 |
| LOW20260612C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 157.89% | 0.06 | 0.00 | -0.32 | 0.04 | 0.00 |
| LOW20260612C00315000 | 315.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 162.76% | 0.06 | 0.00 | -0.33 | 0.03 | 0.00 |
| LOW20260612C00320000 | 320.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 144.28% | 0.03 | 0.00 | -0.16 | 0.02 | 0.00 |
| LOW20260612C00325000 | 325.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 172.16% | 0.05 | 0.00 | -0.33 | 0.03 | 0.00 |
| LOW20260612C00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 176.71% | 0.05 | 0.00 | -0.34 | 0.03 | 0.00 |
| LOW20260612C00335000 | 335.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 181.17% | 0.05 | 0.00 | -0.34 | 0.03 | 0.00 |
| LOW20260612C00340000 | 340.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 185.53% | 0.05 | 0.00 | -0.34 | 0.03 | 0.00 |
| LOW20260612C00345000 | 345.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 189.80% | 0.05 | 0.00 | -0.34 | 0.03 | 0.00 |
| LOW20260612C00350000 | 350.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 193.99% | 0.05 | 0.00 | -0.35 | 0.03 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LOW20260612P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 183.83% | -0.04 | 0.00 | -0.30 | 0.03 | -0.00 |
| LOW20260612P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 170.87% | -0.05 | 0.00 | -0.30 | 0.03 | -0.00 |
| LOW20260612P00145000 | 145.00 | 0.00 | 1.90 | 0.00 | 0 | 1 | 150.59% | -0.04 | 0.00 | -0.24 | 0.03 | -0.00 |
| LOW20260612P00150000 | 150.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 136.15% | -0.04 | 0.00 | -0.22 | 0.03 | -0.00 |
| LOW20260612P00155000 | 155.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 123.95% | -0.05 | 0.00 | -0.21 | 0.03 | -0.00 |
| LOW20260612P00160000 | 160.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 112.91% | -0.05 | 0.00 | -0.21 | 0.03 | -0.00 |
| LOW20260612P00165000 | 165.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 82.70% | -0.03 | 0.00 | -0.08 | 0.02 | -0.00 |
| LOW20260612P00170000 | 170.00 | 0.00 | 0.95 | 0.00 | 0 | 10 | 79.20% | -0.04 | 0.00 | -0.12 | 0.03 | -0.00 |
| LOW20260612P00175000 | 175.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 69.73% | -0.04 | 0.00 | -0.11 | 0.03 | -0.00 |
| LOW20260612P00180000 | 180.00 | 0.00 | 0.95 | 0.00 | 0 | 34 | 60.36% | -0.05 | 0.01 | -0.11 | 0.03 | -0.00 |
| LOW20260612P00182500 | 182.50 | 0.00 | 0.30 | 0.00 | 0 | 0 | 46.91% | -0.03 | 0.00 | -0.05 | 0.02 | -0.00 |
| LOW20260612P00185000 | 185.00 | 0.00 | 0.20 | 0.00 | 0 | 8 | 40.05% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| LOW20260612P00187500 | 187.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 40.79% | -0.04 | 0.01 | -0.06 | 0.03 | -0.00 |
| LOW20260612P00190000 | 190.00 | 0.05 | 0.70 | 0.26 | 2 | 16 | 41.06% | -0.06 | 0.01 | -0.09 | 0.04 | -0.00 |
| LOW20260612P00192500 | 192.50 | 0.15 | 0.70 | 0.30 | 1 | 4 | 38.14% | -0.08 | 0.01 | -0.10 | 0.05 | -0.00 |
| LOW20260612P00195000 | 195.00 | 0.25 | 0.60 | 0.50 | 17 | 22 | 32.78% | -0.09 | 0.02 | -0.10 | 0.05 | -0.00 |
| LOW20260612P00197500 | 197.50 | 0.50 | 1.00 | 0.66 | 19 | 26 | 34.70% | -0.15 | 0.02 | -0.15 | 0.07 | -0.01 |
| LOW20260612P00200000 | 200.00 | 0.75 | 1.30 | 1.00 | 43 | 76 | 32.09% | -0.19 | 0.03 | -0.17 | 0.09 | -0.01 |
| LOW20260612P00202500 | 202.50 | 1.15 | 1.95 | 1.80 | 25 | 41 | 31.92% | -0.27 | 0.03 | -0.21 | 0.10 | -0.01 |
| LOW20260612P00205000 | 205.00 | 2.10 | 2.80 | 2.50 | 33 | 311 | 31.89% | -0.36 | 0.04 | -0.24 | 0.12 | -0.02 |
| LOW20260612P00207500 | 207.50 | 3.20 | 3.90 | 3.70 | 17 | 25 | 31.68% | -0.46 | 0.04 | -0.25 | 0.12 | -0.02 |
| LOW20260612P00210000 | 210.00 | 4.60 | 5.30 | 5.05 | 10 | 51 | 32.26% | -0.56 | 0.04 | -0.25 | 0.12 | -0.02 |
| LOW20260612P00212500 | 212.50 | 5.30 | 7.40 | 7.00 | 11 | 10 | 36.92% | -0.63 | 0.03 | -0.28 | 0.12 | -0.03 |
| LOW20260612P00215000 | 215.00 | 7.10 | 9.30 | 8.00 | 34 | 36 | 35.58% | -0.72 | 0.03 | -0.24 | 0.10 | -0.03 |
| LOW20260612P00217500 | 217.50 | 8.90 | 11.30 | 7.97 | 1 | 7 | 37.45% | -0.78 | 0.03 | -0.22 | 0.09 | -0.03 |
| LOW20260612P00220000 | 220.00 | 11.60 | 13.50 | 12.35 | 28 | 56 | 36.74% | -0.84 | 0.02 | -0.17 | 0.08 | -0.03 |
| LOW20260612P00222500 | 222.50 | 13.40 | 15.80 | 0.00 | 0 | 7 | 41.55% | -0.85 | 0.02 | -0.18 | 0.07 | -0.03 |
| LOW20260612P00225000 | 225.00 | 15.90 | 18.80 | 16.85 | 25 | 23 | 39.40% | -0.90 | 0.01 | -0.13 | 0.05 | -0.03 |
| LOW20260612P00227500 | 227.50 | 18.50 | 21.20 | 0.00 | 0 | 0 | 46.37% | -0.90 | 0.01 | -0.16 | 0.06 | -0.03 |
| LOW20260612P00230000 | 230.00 | 20.90 | 23.70 | 0.00 | 0 | 16 | 46.27% | -0.92 | 0.01 | -0.13 | 0.04 | -0.03 |
| LOW20260612P00232500 | 232.50 | 23.30 | 26.10 | 0.00 | 0 | 0 | 52.33% | -0.92 | 0.01 | -0.15 | 0.05 | -0.03 |
| LOW20260612P00235000 | 235.00 | 25.90 | 28.60 | 0.00 | 0 | 0 | 56.10% | -0.92 | 0.01 | -0.15 | 0.04 | -0.03 |
| LOW20260612P00237500 | 237.50 | 28.40 | 31.10 | 0.00 | 0 | 0 | 60.93% | -0.92 | 0.01 | -0.17 | 0.04 | -0.03 |
| LOW20260612P00240000 | 240.00 | 30.90 | 33.60 | 0.00 | 0 | 0 | 59.36% | -0.94 | 0.01 | -0.12 | 0.04 | -0.03 |
| LOW20260612P00245000 | 245.00 | 35.90 | 38.60 | 0.00 | 0 | 0 | 66.02% | -0.95 | 0.01 | -0.13 | 0.03 | -0.03 |
| LOW20260612P00250000 | 250.00 | 40.90 | 43.60 | 0.00 | 0 | 0 | 75.55% | -0.94 | 0.01 | -0.16 | 0.03 | -0.03 |
| LOW20260612P00255000 | 255.00 | 45.90 | 48.60 | 0.00 | 0 | 0 | 80.31% | -0.95 | 0.00 | -0.15 | 0.03 | -0.03 |
| LOW20260612P00260000 | 260.00 | 50.90 | 53.60 | 0.00 | 0 | 0 | 88.04% | -0.95 | 0.00 | -0.16 | 0.03 | -0.03 |
| LOW20260612P00265000 | 265.00 | 55.90 | 58.60 | 0.00 | 0 | 0 | 93.98% | -0.95 | 0.00 | -0.17 | 0.03 | -0.03 |
| LOW20260612P00270000 | 270.00 | 60.90 | 63.60 | 0.00 | 0 | 0 | 99.73% | -0.95 | 0.00 | -0.17 | 0.03 | -0.03 |
| LOW20260612P00275000 | 275.00 | 65.90 | 68.60 | 0.00 | 0 | 0 | 105.33% | -0.96 | 0.00 | -0.17 | 0.03 | -0.03 |
| LOW20260612P00280000 | 280.00 | 70.90 | 73.60 | 0.00 | 0 | 0 | 110.76% | -0.96 | 0.00 | -0.17 | 0.03 | -0.03 |
| LOW20260612P00285000 | 285.00 | 75.90 | 78.60 | 0.00 | 0 | 0 | 114.06% | -0.96 | 0.00 | -0.16 | 0.02 | -0.03 |
| LOW20260612P00290000 | 290.00 | 80.90 | 83.60 | 0.00 | 0 | 0 | 116.96% | -0.97 | 0.00 | -0.15 | 0.02 | -0.03 |
| LOW20260612P00295000 | 295.00 | 85.90 | 88.60 | 0.00 | 0 | 0 | 126.24% | -0.96 | 0.00 | -0.18 | 0.02 | -0.03 |
| LOW20260612P00300000 | 300.00 | 90.90 | 93.60 | 0.00 | 0 | 0 | 131.15% | -0.96 | 0.00 | -0.18 | 0.02 | -0.03 |
| LOW20260612P00305000 | 305.00 | 95.90 | 98.60 | 0.00 | 0 | 0 | 133.73% | -0.97 | 0.00 | -0.17 | 0.02 | -0.03 |
| LOW20260612P00310000 | 310.00 | 100.90 | 103.60 | 0.00 | 0 | 0 | 138.37% | -0.97 | 0.00 | -0.17 | 0.02 | -0.03 |
| LOW20260612P00315000 | 315.00 | 105.90 | 108.60 | 0.00 | 0 | 0 | 145.21% | -0.97 | 0.00 | -0.19 | 0.02 | -0.03 |
| LOW20260612P00320000 | 320.00 | 110.90 | 113.60 | 0.00 | 0 | 0 | 149.70% | -0.97 | 0.00 | -0.19 | 0.02 | -0.03 |
| LOW20260612P00325000 | 325.00 | 115.90 | 118.60 | 0.00 | 0 | 0 | 154.10% | -0.97 | 0.00 | -0.19 | 0.02 | -0.03 |
| LOW20260612P00330000 | 330.00 | 120.90 | 123.50 | 0.00 | 0 | 0 | 150.51% | -0.98 | 0.00 | -0.14 | 0.02 | -0.03 |
| LOW20260612P00335000 | 335.00 | 125.90 | 128.60 | 0.00 | 0 | 0 | 157.49% | -0.97 | 0.00 | -0.16 | 0.02 | -0.03 |
| LOW20260612P00340000 | 340.00 | 130.90 | 133.60 | 0.00 | 0 | 0 | 166.76% | -0.97 | 0.00 | -0.19 | 0.02 | -0.03 |
| LOW20260612P00345000 | 345.00 | 135.90 | 138.60 | 0.00 | 0 | 0 | 170.82% | -0.97 | 0.00 | -0.20 | 0.02 | -0.03 |
| LOW20260612P00350000 | 350.00 | 140.90 | 143.60 | 0.00 | 0 | 0 | 174.80% | -0.97 | 0.00 | -0.20 | 0.02 | -0.03 |
