Utgång
Puts
för June 04, 2026
Calls
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NDSN20260618P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 186.49% | -0.02 | 0.00 | -0.17 | 0.03 | -0.00 |
| NDSN20260618P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 178.23% | -0.02 | 0.00 | -0.17 | 0.03 | -0.00 |
| NDSN20260618P00155000 | 155.00 | 0.00 | 2.10 | 0.00 | 0 | 3 | 169.38% | -0.02 | 0.00 | -0.17 | 0.03 | -0.00 |
| NDSN20260618P00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 168.62% | -0.03 | 0.00 | -0.20 | 0.03 | -0.00 |
| NDSN20260618P00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 160.85% | -0.03 | 0.00 | -0.20 | 0.04 | -0.00 |
| NDSN20260618P00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 153.31% | -0.03 | 0.00 | -0.20 | 0.04 | -0.00 |
| NDSN20260618P00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 145.96% | -0.03 | 0.00 | -0.20 | 0.04 | -0.00 |
| NDSN20260618P00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 138.80% | -0.03 | 0.00 | -0.19 | 0.04 | -0.00 |
| NDSN20260618P00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 131.81% | -0.03 | 0.00 | -0.19 | 0.04 | -0.00 |
| NDSN20260618P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 124.98% | -0.04 | 0.00 | -0.19 | 0.04 | -0.00 |
| NDSN20260618P00195000 | 195.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 113.68% | -0.03 | 0.00 | -0.16 | 0.04 | -0.00 |
| NDSN20260618P00200000 | 200.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 110.16% | -0.04 | 0.00 | -0.18 | 0.05 | -0.00 |
| NDSN20260618P00210000 | 210.00 | 0.00 | 2.25 | 0.00 | 0 | 2 | 100.00% | -0.05 | 0.00 | -0.19 | 0.05 | -0.01 |
| NDSN20260618P00220000 | 220.00 | 0.00 | 1.95 | 0.00 | 0 | 24 | 83.11% | -0.04 | 0.00 | -0.15 | 0.05 | -0.00 |
| NDSN20260618P00230000 | 230.00 | 0.15 | 0.70 | 0.00 | 0 | 29 | 62.83% | -0.03 | 0.00 | -0.09 | 0.04 | -0.00 |
| NDSN20260618P00240000 | 240.00 | 0.00 | 2.50 | 0.00 | 0 | 9 | 65.50% | -0.07 | 0.00 | -0.18 | 0.08 | -0.01 |
| NDSN20260618P00250000 | 250.00 | 0.00 | 2.65 | 0.00 | 0 | 10 | 54.53% | -0.09 | 0.01 | -0.17 | 0.09 | -0.01 |
| NDSN20260618P00260000 | 260.00 | 0.10 | 3.30 | 0.00 | 0 | 26 | 38.00% | -0.09 | 0.01 | -0.12 | 0.09 | -0.01 |
| NDSN20260618P00270000 | 270.00 | 0.50 | 3.50 | 0.00 | 0 | 24 | 34.26% | -0.18 | 0.01 | -0.18 | 0.15 | -0.02 |
| NDSN20260618P00280000 | 280.00 | 2.30 | 4.50 | 2.70 | 1 | 15 | 26.37% | -0.31 | 0.02 | -0.19 | 0.20 | -0.03 |
| NDSN20260618P00290000 | 290.00 | 6.80 | 8.80 | 6.80 | 1 | 0 | 27.09% | -0.57 | 0.03 | -0.22 | 0.22 | -0.06 |
| NDSN20260618P00300000 | 300.00 | 13.30 | 15.90 | 0.00 | 0 | 2 | 26.54% | -0.80 | 0.02 | -0.15 | 0.16 | -0.09 |
| NDSN20260618P00310000 | 310.00 | 22.60 | 24.90 | 0.00 | 0 | 37 | 27.26% | -0.94 | 0.01 | -0.10 | 0.07 | -0.06 |
| NDSN20260618P00320000 | 320.00 | 31.60 | 35.80 | 0.00 | 0 | 0 | 36.32% | -0.94 | 0.01 | -0.11 | 0.07 | -0.06 |
| NDSN20260618P00330000 | 330.00 | 41.60 | 45.70 | 0.00 | 0 | 0 | 40.83% | -0.97 | 0.01 | -0.10 | 0.04 | -0.04 |
| NDSN20260618P00340000 | 340.00 | 51.50 | 55.60 | 0.00 | 0 | 0 | 49.32% | -0.97 | 0.00 | -0.11 | 0.04 | -0.05 |
| NDSN20260618P00350000 | 350.00 | 61.50 | 65.60 | 0.00 | 0 | 0 | 57.45% | -0.97 | 0.00 | -0.12 | 0.04 | -0.05 |
| NDSN20260618P00360000 | 360.00 | 71.50 | 75.60 | 0.00 | 0 | 0 | 60.57% | -0.98 | 0.00 | -0.11 | 0.02 | -0.03 |
| NDSN20260618P00370000 | 370.00 | 81.40 | 85.60 | 0.00 | 0 | 0 | 95.77% | -0.90 | 0.00 | -0.33 | 0.10 | -0.12 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NDSN20260618C00145000 | 145.00 | 139.80 | 143.80 | 0.00 | 0 | 2 | 205.13% | 0.97 | 0.00 | -0.24 | 0.04 | 0.05 |
| NDSN20260618C00150000 | 150.00 | 134.90 | 138.80 | 0.00 | 0 | 1 | 195.97% | 0.97 | 0.00 | -0.23 | 0.04 | 0.05 |
| NDSN20260618C00155000 | 155.00 | 129.80 | 133.90 | 0.00 | 0 | 0 | 187.11% | 0.97 | 0.00 | -0.23 | 0.04 | 0.05 |
| NDSN20260618C00160000 | 160.00 | 125.10 | 128.90 | 0.00 | 0 | 0 | 178.53% | 0.97 | 0.00 | -0.23 | 0.04 | 0.06 |
| NDSN20260618C00165000 | 165.00 | 119.80 | 123.90 | 0.00 | 0 | 0 | 170.21% | 0.97 | 0.00 | -0.23 | 0.04 | 0.06 |
| NDSN20260618C00170000 | 170.00 | 114.80 | 118.90 | 0.00 | 0 | 0 | 162.25% | 0.97 | 0.00 | -0.22 | 0.04 | 0.06 |
| NDSN20260618C00175000 | 175.00 | 109.90 | 113.90 | 0.00 | 0 | 0 | 156.53% | 0.97 | 0.00 | -0.23 | 0.05 | 0.06 |
| NDSN20260618C00180000 | 180.00 | 105.00 | 108.80 | 0.00 | 0 | 1 | 148.82% | 0.96 | 0.00 | -0.23 | 0.05 | 0.06 |
| NDSN20260618C00185000 | 185.00 | 100.00 | 103.90 | 0.00 | 0 | 2 | 141.31% | 0.96 | 0.00 | -0.23 | 0.05 | 0.06 |
| NDSN20260618C00190000 | 190.00 | 95.00 | 98.90 | 0.00 | 0 | 0 | 133.98% | 0.96 | 0.00 | -0.23 | 0.05 | 0.07 |
| NDSN20260618C00195000 | 195.00 | 90.00 | 94.00 | 0.00 | 0 | 1 | 126.83% | 0.96 | 0.00 | -0.22 | 0.05 | 0.07 |
| NDSN20260618C00200000 | 200.00 | 84.90 | 89.00 | 0.00 | 0 | 0 | 119.84% | 0.96 | 0.00 | -0.22 | 0.05 | 0.07 |
| NDSN20260618C00210000 | 210.00 | 75.00 | 79.00 | 0.00 | 0 | 3 | 107.90% | 0.95 | 0.00 | -0.22 | 0.06 | 0.07 |
| NDSN20260618C00220000 | 220.00 | 65.20 | 69.10 | 0.00 | 0 | 0 | 96.10% | 0.94 | 0.00 | -0.23 | 0.07 | 0.07 |
| NDSN20260618C00230000 | 230.00 | 55.30 | 59.30 | 0.00 | 0 | 3 | 61.40% | 0.98 | 0.00 | -0.06 | 0.03 | 0.08 |
| NDSN20260618C00240000 | 240.00 | 45.40 | 49.50 | 0.00 | 0 | 5 | 46.27% | 0.98 | 0.00 | -0.04 | 0.03 | 0.09 |
| NDSN20260618C00250000 | 250.00 | 35.80 | 39.50 | 0.00 | 0 | 4 | 34.75% | 0.99 | 0.00 | -0.02 | 0.02 | 0.09 |
| NDSN20260618C00260000 | 260.00 | 26.00 | 30.00 | 0.00 | 0 | 54 | 37.22% | 0.93 | 0.01 | -0.10 | 0.08 | 0.09 |
| NDSN20260618C00270000 | 270.00 | 17.80 | 20.40 | 0.00 | 0 | 280 | 32.66% | 0.85 | 0.01 | -0.15 | 0.13 | 0.08 |
| NDSN20260618C00280000 | 280.00 | 9.90 | 12.10 | 0.00 | 0 | 37 | 30.50% | 0.69 | 0.02 | -0.22 | 0.20 | 0.07 |
| NDSN20260618C00290000 | 290.00 | 3.90 | 5.90 | 6.65 | 1 | 65 | 27.95% | 0.45 | 0.03 | -0.23 | 0.22 | 0.05 |
| NDSN20260618C00300000 | 300.00 | 0.90 | 3.70 | 2.35 | 1 | 47 | 28.11% | 0.23 | 0.02 | -0.17 | 0.17 | 0.02 |
| NDSN20260618C00310000 | 310.00 | 0.00 | 2.60 | 0.00 | 0 | 114 | 33.88% | 0.14 | 0.01 | -0.15 | 0.12 | 0.01 |
| NDSN20260618C00320000 | 320.00 | 0.00 | 2.35 | 0.00 | 0 | 7 | 42.62% | 0.11 | 0.01 | -0.16 | 0.10 | 0.01 |
| NDSN20260618C00330000 | 330.00 | 0.00 | 2.20 | 0.00 | 0 | 24 | 50.39% | 0.09 | 0.01 | -0.16 | 0.09 | 0.01 |
| NDSN20260618C00340000 | 340.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 57.99% | 0.08 | 0.00 | -0.17 | 0.08 | 0.01 |
| NDSN20260618C00350000 | 350.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 62.62% | 0.06 | 0.00 | -0.15 | 0.07 | 0.01 |
| NDSN20260618C00360000 | 360.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 72.45% | 0.07 | 0.00 | -0.18 | 0.07 | 0.01 |
| NDSN20260618C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 79.13% | 0.06 | 0.00 | -0.18 | 0.07 | 0.01 |
