Utgång
Calls
för June 04, 2026
Puts
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LPLA20260618C00160000 | 160.00 | 130.60 | 133.80 | 0.00 | 0 | 0 | 172.94% | 0.97 | 0.00 | -0.20 | 0.04 | 0.06 |
| LPLA20260618C00165000 | 165.00 | 125.60 | 128.50 | 0.00 | 0 | 0 | 114.35% | 1.00 | 0.00 | -0.01 | 0.01 | 0.06 |
| LPLA20260618C00170000 | 170.00 | 120.70 | 124.20 | 0.00 | 0 | 1 | 113.70% | 0.99 | 0.00 | -0.02 | 0.01 | 0.07 |
| LPLA20260618C00175000 | 175.00 | 115.70 | 119.20 | 0.00 | 0 | 1 | 154.34% | 0.97 | 0.00 | -0.22 | 0.04 | 0.06 |
| LPLA20260618C00180000 | 180.00 | 110.70 | 114.20 | 0.00 | 0 | 0 | 148.97% | 0.96 | 0.00 | -0.23 | 0.05 | 0.07 |
| LPLA20260618C00185000 | 185.00 | 105.70 | 109.20 | 0.00 | 0 | 0 | 137.22% | 0.96 | 0.00 | -0.20 | 0.04 | 0.07 |
| LPLA20260618C00190000 | 190.00 | 100.70 | 103.50 | 0.00 | 0 | 0 | 136.23% | 0.96 | 0.00 | -0.23 | 0.05 | 0.07 |
| LPLA20260618C00195000 | 195.00 | 95.70 | 99.30 | 0.00 | 0 | 0 | 123.17% | 0.96 | 0.00 | -0.19 | 0.05 | 0.07 |
| LPLA20260618C00200000 | 200.00 | 90.70 | 94.30 | 0.00 | 0 | 5 | 77.46% | 0.99 | 0.00 | -0.01 | 0.01 | 0.08 |
| LPLA20260618C00210000 | 210.00 | 80.30 | 84.30 | 0.00 | 0 | 1 | 71.10% | 0.99 | 0.00 | -0.02 | 0.01 | 0.08 |
| LPLA20260618C00220000 | 220.00 | 70.80 | 74.00 | 0.00 | 0 | 1 | 42.18% | 1.00 | 0.00 | 0.00 | 0.00 | 0.09 |
| LPLA20260618C00230000 | 230.00 | 60.90 | 64.00 | 0.00 | 0 | 3 | 53.99% | 0.99 | 0.00 | -0.03 | 0.02 | 0.09 |
| LPLA20260618C00240000 | 240.00 | 51.10 | 54.00 | 0.00 | 0 | 0 | 55.35% | 0.96 | 0.00 | -0.08 | 0.05 | 0.09 |
| LPLA20260618C00250000 | 250.00 | 41.40 | 44.50 | 0.00 | 0 | 1 | 50.03% | 0.94 | 0.00 | -0.11 | 0.07 | 0.09 |
| LPLA20260618C00260000 | 260.00 | 32.40 | 35.50 | 0.00 | 0 | 3 | 49.40% | 0.88 | 0.01 | -0.20 | 0.12 | 0.09 |
| LPLA20260618C00270000 | 270.00 | 23.70 | 26.50 | 0.00 | 0 | 4 | 46.16% | 0.80 | 0.01 | -0.26 | 0.16 | 0.08 |
| LPLA20260618C00280000 | 280.00 | 16.00 | 19.00 | 0.00 | 0 | 22 | 49.13% | 0.66 | 0.01 | -0.37 | 0.21 | 0.07 |
| LPLA20260618C00290000 | 290.00 | 11.00 | 12.50 | 9.65 | 1 | 133 | 46.91% | 0.52 | 0.01 | -0.38 | 0.23 | 0.05 |
| LPLA20260618C00300000 | 300.00 | 5.20 | 7.70 | 5.70 | 1 | 365 | 40.14% | 0.35 | 0.02 | -0.30 | 0.21 | 0.04 |
| LPLA20260618C00310000 | 310.00 | 2.65 | 4.10 | 0.00 | 0 | 93 | 40.77% | 0.21 | 0.01 | -0.24 | 0.17 | 0.02 |
| LPLA20260618C00320000 | 320.00 | 1.15 | 2.25 | 1.50 | 236 | 187 | 42.88% | 0.13 | 0.01 | -0.18 | 0.12 | 0.01 |
| LPLA20260618C00330000 | 330.00 | 0.05 | 1.55 | 0.00 | 0 | 249 | 44.38% | 0.08 | 0.01 | -0.12 | 0.08 | 0.01 |
| LPLA20260618C00340000 | 340.00 | 0.00 | 2.50 | 0.00 | 0 | 55 | 51.28% | 0.06 | 0.00 | -0.12 | 0.07 | 0.01 |
| LPLA20260618C00350000 | 350.00 | 0.20 | 1.45 | 0.00 | 0 | 138 | 59.89% | 0.06 | 0.00 | -0.14 | 0.07 | 0.01 |
| LPLA20260618C00360000 | 360.00 | 0.00 | 1.50 | 0.00 | 0 | 143 | 65.11% | 0.05 | 0.00 | -0.13 | 0.06 | 0.01 |
| LPLA20260618C00370000 | 370.00 | 0.00 | 0.40 | 0.00 | 0 | 7 | 57.68% | 0.02 | 0.00 | -0.05 | 0.03 | 0.00 |
| LPLA20260618C00380000 | 380.00 | 0.00 | 1.50 | 0.00 | 0 | 21 | 77.63% | 0.05 | 0.00 | -0.14 | 0.05 | 0.00 |
| LPLA20260618C00390000 | 390.00 | 0.00 | 1.50 | 0.00 | 0 | 69 | 83.50% | 0.04 | 0.00 | -0.14 | 0.05 | 0.00 |
| LPLA20260618C00400000 | 400.00 | 0.00 | 1.50 | 0.00 | 0 | 16 | 89.13% | 0.04 | 0.00 | -0.15 | 0.05 | 0.00 |
| LPLA20260618C00410000 | 410.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 94.55% | 0.04 | 0.00 | -0.15 | 0.05 | 0.00 |
| LPLA20260618C00420000 | 420.00 | 0.00 | 1.50 | 0.00 | 0 | 1 | 99.78% | 0.04 | 0.00 | -0.15 | 0.05 | 0.00 |
| LPLA20260618C00430000 | 430.00 | 0.00 | 1.50 | 0.00 | 0 | 9 | 104.83% | 0.04 | 0.00 | -0.16 | 0.04 | 0.00 |
| LPLA20260618C00440000 | 440.00 | 0.00 | 3.70 | 0.00 | 0 | 7 | 114.14% | 0.04 | 0.00 | -0.19 | 0.05 | 0.00 |
| LPLA20260618C00450000 | 450.00 | 0.00 | 2.75 | 0.00 | 0 | 4 | 123.47% | 0.05 | 0.00 | -0.23 | 0.05 | 0.00 |
| LPLA20260618C00460000 | 460.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 133.24% | 0.05 | 0.00 | -0.27 | 0.06 | 0.01 |
| LPLA20260618C00470000 | 470.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 138.46% | 0.05 | 0.00 | -0.28 | 0.06 | 0.00 |
| LPLA20260618C00480000 | 480.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 137.01% | 0.04 | 0.00 | -0.23 | 0.05 | 0.00 |
| LPLA20260618C00490000 | 490.00 | 0.00 | 3.50 | 0.00 | 0 | 1 | 143.43% | 0.04 | 0.00 | -0.25 | 0.05 | 0.00 |
| LPLA20260618C00500000 | 500.00 | 0.00 | 3.60 | 0.00 | 0 | 1 | 149.72% | 0.04 | 0.00 | -0.27 | 0.05 | 0.00 |
| LPLA20260618C00520000 | 520.00 | 0.00 | 3.60 | 0.00 | 0 | 5 | 149.30% | 0.03 | 0.00 | -0.21 | 0.04 | 0.00 |
| LPLA20260618C00540000 | 540.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 156.97% | 0.03 | 0.00 | -0.21 | 0.04 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LPLA20260618P00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 201.12% | -0.04 | 0.00 | -0.37 | 0.05 | -0.01 |
| LPLA20260618P00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 153.02% | -0.02 | 0.00 | -0.15 | 0.03 | -0.00 |
| LPLA20260618P00170000 | 170.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 145.87% | -0.02 | 0.00 | -0.15 | 0.03 | -0.00 |
| LPLA20260618P00175000 | 175.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 138.92% | -0.02 | 0.00 | -0.15 | 0.03 | -0.00 |
| LPLA20260618P00180000 | 180.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 132.14% | -0.02 | 0.00 | -0.15 | 0.03 | -0.00 |
| LPLA20260618P00185000 | 185.00 | 0.00 | 1.50 | 0.00 | 0 | 10 | 125.53% | -0.03 | 0.00 | -0.15 | 0.03 | -0.00 |
| LPLA20260618P00190000 | 190.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 119.07% | -0.03 | 0.00 | -0.14 | 0.04 | -0.00 |
| LPLA20260618P00195000 | 195.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 112.75% | -0.03 | 0.00 | -0.14 | 0.04 | -0.00 |
| LPLA20260618P00200000 | 200.00 | 0.00 | 1.50 | 0.00 | 0 | 1 | 106.57% | -0.03 | 0.00 | -0.14 | 0.04 | -0.00 |
| LPLA20260618P00210000 | 210.00 | 0.00 | 1.70 | 0.00 | 0 | 1 | 94.52% | -0.03 | 0.00 | -0.14 | 0.04 | -0.00 |
| LPLA20260618P00220000 | 220.00 | 0.00 | 1.50 | 0.00 | 0 | 30 | 82.93% | -0.04 | 0.00 | -0.13 | 0.05 | -0.00 |
| LPLA20260618P00230000 | 230.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 71.21% | -0.04 | 0.00 | -0.13 | 0.05 | -0.00 |
| LPLA20260618P00240000 | 240.00 | 0.10 | 1.60 | 0.77 | 1 | 226 | 62.38% | -0.06 | 0.00 | -0.14 | 0.06 | -0.01 |
| LPLA20260618P00250000 | 250.00 | 0.75 | 2.25 | 0.00 | 0 | 104 | 59.24% | -0.09 | 0.00 | -0.20 | 0.09 | -0.01 |
| LPLA20260618P00260000 | 260.00 | 1.25 | 3.50 | 0.00 | 0 | 4 | 55.38% | -0.15 | 0.01 | -0.26 | 0.13 | -0.02 |
| LPLA20260618P00270000 | 270.00 | 2.60 | 3.60 | 3.58 | 4 | 38 | 48.42% | -0.22 | 0.01 | -0.29 | 0.17 | -0.02 |
| LPLA20260618P00280000 | 280.00 | 3.80 | 6.10 | 5.70 | 1 | 170 | 48.04% | -0.34 | 0.01 | -0.36 | 0.21 | -0.04 |
| LPLA20260618P00290000 | 290.00 | 8.70 | 9.80 | 0.00 | 0 | 71 | 46.75% | -0.49 | 0.02 | -0.38 | 0.23 | -0.05 |
| LPLA20260618P00300000 | 300.00 | 13.50 | 15.00 | 0.00 | 0 | 21 | 45.31% | -0.64 | 0.01 | -0.35 | 0.21 | -0.06 |
| LPLA20260618P00310000 | 310.00 | 20.00 | 23.10 | 0.00 | 0 | 13 | 43.26% | -0.78 | 0.01 | -0.27 | 0.17 | -0.06 |
| LPLA20260618P00320000 | 320.00 | 28.00 | 31.30 | 0.00 | 0 | 0 | 46.00% | -0.86 | 0.01 | -0.22 | 0.12 | -0.06 |
| LPLA20260618P00330000 | 330.00 | 37.10 | 40.30 | 0.00 | 0 | 36 | 48.72% | -0.92 | 0.01 | -0.17 | 0.09 | -0.06 |
| LPLA20260618P00340000 | 340.00 | 46.40 | 50.00 | 0.00 | 0 | 0 | 53.22% | -0.94 | 0.00 | -0.14 | 0.07 | -0.05 |
| LPLA20260618P00350000 | 350.00 | 57.00 | 60.10 | 0.00 | 0 | 10 | 57.69% | -0.96 | 0.00 | -0.13 | 0.05 | -0.04 |
| LPLA20260618P00360000 | 360.00 | 66.20 | 69.70 | 0.00 | 0 | 0 | 82.84% | -0.90 | 0.00 | -0.30 | 0.10 | -0.07 |
| LPLA20260618P00370000 | 370.00 | 77.00 | 79.70 | 0.00 | 0 | 1 | 89.19% | -0.91 | 0.00 | -0.30 | 0.09 | -0.07 |
| LPLA20260618P00380000 | 380.00 | 86.10 | 89.70 | 0.00 | 0 | 0 | 96.22% | -0.91 | 0.00 | -0.31 | 0.09 | -0.07 |
| LPLA20260618P00390000 | 390.00 | 96.10 | 99.70 | 0.00 | 0 | 0 | 83.93% | -0.97 | 0.00 | -0.15 | 0.04 | -0.05 |
| LPLA20260618P00400000 | 400.00 | 106.10 | 109.70 | 0.00 | 0 | 0 | 81.37% | -0.98 | 0.00 | -0.09 | 0.02 | -0.03 |
| LPLA20260618P00410000 | 410.00 | 116.10 | 119.70 | 0.00 | 0 | 0 | 115.63% | -0.93 | 0.00 | -0.33 | 0.08 | -0.08 |
| LPLA20260618P00420000 | 420.00 | 126.10 | 129.70 | 0.00 | 0 | 0 | 121.61% | -0.93 | 0.00 | -0.34 | 0.08 | -0.08 |
| LPLA20260618P00430000 | 430.00 | 136.10 | 139.70 | 0.00 | 0 | 0 | 127.39% | -0.93 | 0.00 | -0.34 | 0.07 | -0.08 |
| LPLA20260618P00440000 | 440.00 | 147.00 | 149.70 | 0.00 | 0 | 0 | 132.98% | -0.93 | 0.00 | -0.35 | 0.07 | -0.08 |
| LPLA20260618P00450000 | 450.00 | 156.10 | 159.70 | 0.00 | 0 | 0 | 138.38% | -0.94 | 0.00 | -0.35 | 0.07 | -0.08 |
| LPLA20260618P00460000 | 460.00 | 166.10 | 169.70 | 0.00 | 0 | 0 | 143.62% | -0.94 | 0.00 | -0.36 | 0.07 | -0.08 |
| LPLA20260618P00470000 | 470.00 | 176.20 | 179.70 | 0.00 | 0 | 0 | 148.71% | -0.94 | 0.00 | -0.36 | 0.07 | -0.08 |
| LPLA20260618P00480000 | 480.00 | 186.10 | 189.70 | 0.00 | 0 | 0 | 153.64% | -0.94 | 0.00 | -0.37 | 0.07 | -0.08 |
| LPLA20260618P00490000 | 490.00 | 196.10 | 199.70 | 0.00 | 0 | 0 | 158.44% | -0.94 | 0.00 | -0.37 | 0.07 | -0.09 |
| LPLA20260618P00500000 | 500.00 | 206.10 | 209.70 | 0.00 | 0 | 0 | 163.11% | -0.94 | 0.00 | -0.37 | 0.06 | -0.09 |
| LPLA20260618P00520000 | 520.00 | 226.10 | 229.70 | 0.00 | 0 | 0 | 172.10% | -0.94 | 0.00 | -0.38 | 0.06 | -0.09 |
| LPLA20260618P00540000 | 540.00 | 246.10 | 249.70 | 0.00 | 0 | 0 | 180.64% | -0.95 | 0.00 | -0.39 | 0.06 | -0.09 |
