Utgång
Puts
för June 04, 2026
Calls
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NLR20260618P00065000 | 65.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 228.13% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| NLR20260618P00070000 | 70.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 219.89% | -0.05 | 0.00 | -0.19 | 0.03 | -0.00 |
| NLR20260618P00075000 | 75.00 | 0.00 | 2.60 | 0.00 | 0 | 3 | 199.42% | -0.05 | 0.00 | -0.19 | 0.03 | -0.00 |
| NLR20260618P00080000 | 80.00 | 0.00 | 2.60 | 0.00 | 0 | 2 | 180.19% | -0.06 | 0.00 | -0.19 | 0.03 | -0.00 |
| NLR20260618P00085000 | 85.00 | 0.00 | 2.60 | 0.00 | 0 | 5 | 162.01% | -0.06 | 0.00 | -0.18 | 0.03 | -0.00 |
| NLR20260618P00090000 | 90.00 | 0.00 | 0.40 | 0.00 | 0 | 8 | 88.97% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| NLR20260618P00095000 | 95.00 | 0.00 | 0.20 | 0.00 | 0 | 28 | 77.60% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| NLR20260618P00100000 | 100.00 | 0.00 | 0.45 | 0.00 | 0 | 10 | 71.00% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| NLR20260618P00105000 | 105.00 | 0.00 | 2.65 | 0.00 | 0 | 15 | 97.31% | -0.10 | 0.01 | -0.16 | 0.05 | -0.01 |
| NLR20260618P00110000 | 110.00 | 0.00 | 2.70 | 0.00 | 0 | 63 | 82.62% | -0.12 | 0.01 | -0.15 | 0.05 | -0.01 |
| NLR20260618P00115000 | 115.00 | 0.00 | 1.50 | 0.00 | 0 | 62 | 56.13% | -0.10 | 0.01 | -0.09 | 0.05 | -0.01 |
| NLR20260618P00120000 | 120.00 | 0.35 | 1.30 | 0.70 | 1 | 101 | 45.21% | -0.15 | 0.02 | -0.09 | 0.06 | -0.01 |
| NLR20260618P00125000 | 125.00 | 0.70 | 1.90 | 1.40 | 4 | 148 | 38.81% | -0.25 | 0.03 | -0.11 | 0.08 | -0.01 |
| NLR20260618P00130000 | 130.00 | 2.30 | 4.40 | 3.60 | 4 | 2,488 | 40.77% | -0.43 | 0.04 | -0.15 | 0.10 | -0.02 |
| NLR20260618P00132000 | 132.00 | 2.95 | 6.30 | 0.00 | 0 | 13 | 41.42% | -0.51 | 0.04 | -0.15 | 0.10 | -0.03 |
| NLR20260618P00133000 | 133.00 | 3.60 | 6.80 | 0.00 | 0 | 18 | 41.56% | -0.54 | 0.04 | -0.15 | 0.10 | -0.03 |
| NLR20260618P00134000 | 134.00 | 4.20 | 7.10 | 0.00 | 0 | 19 | 40.60% | -0.58 | 0.04 | -0.15 | 0.10 | -0.03 |
| NLR20260618P00135000 | 135.00 | 5.00 | 7.10 | 0.00 | 0 | 119 | 38.72% | -0.63 | 0.04 | -0.14 | 0.10 | -0.03 |
| NLR20260618P00136000 | 136.00 | 5.40 | 8.70 | 0.00 | 0 | 19 | 42.17% | -0.65 | 0.03 | -0.14 | 0.10 | -0.04 |
| NLR20260618P00137000 | 137.00 | 5.50 | 9.30 | 0.00 | 0 | 27 | 43.32% | -0.67 | 0.03 | -0.14 | 0.09 | -0.04 |
| NLR20260618P00138000 | 138.00 | 7.10 | 9.50 | 0.00 | 0 | 119 | 40.81% | -0.72 | 0.03 | -0.13 | 0.09 | -0.04 |
| NLR20260618P00139000 | 139.00 | 6.80 | 10.70 | 0.00 | 0 | 5 | 41.91% | -0.74 | 0.03 | -0.12 | 0.08 | -0.04 |
| NLR20260618P00140000 | 140.00 | 8.00 | 11.50 | 0.00 | 0 | 24 | 42.80% | -0.76 | 0.03 | -0.12 | 0.08 | -0.04 |
| NLR20260618P00141000 | 141.00 | 8.90 | 12.40 | 0.00 | 0 | 1 | 44.12% | -0.78 | 0.03 | -0.12 | 0.08 | -0.04 |
| NLR20260618P00142000 | 142.00 | 9.50 | 13.20 | 0.00 | 0 | 5 | 44.59% | -0.80 | 0.02 | -0.11 | 0.07 | -0.04 |
| NLR20260618P00143000 | 143.00 | 11.00 | 14.20 | 0.00 | 0 | 17 | 42.51% | -0.83 | 0.02 | -0.09 | 0.06 | -0.05 |
| NLR20260618P00144000 | 144.00 | 11.60 | 15.00 | 0.00 | 0 | 23 | 46.36% | -0.83 | 0.02 | -0.10 | 0.06 | -0.05 |
| NLR20260618P00145000 | 145.00 | 12.70 | 16.00 | 0.00 | 0 | 48 | 42.57% | -0.87 | 0.02 | -0.08 | 0.05 | -0.05 |
| NLR20260618P00146000 | 146.00 | 13.40 | 16.80 | 0.00 | 0 | 2 | 39.30% | -0.91 | 0.02 | -0.06 | 0.04 | -0.05 |
| NLR20260618P00147000 | 147.00 | 14.50 | 17.70 | 0.00 | 0 | 0 | 41.20% | -0.91 | 0.02 | -0.06 | 0.04 | -0.05 |
| NLR20260618P00148000 | 148.00 | 15.60 | 18.80 | 0.00 | 0 | 1 | 50.62% | -0.87 | 0.02 | -0.09 | 0.05 | -0.05 |
| NLR20260618P00149000 | 149.00 | 16.30 | 19.50 | 0.00 | 0 | 0 | 38.88% | -0.94 | 0.01 | -0.03 | 0.03 | -0.05 |
| NLR20260618P00150000 | 150.00 | 17.60 | 20.70 | 0.00 | 0 | 39 | 47.99% | -0.91 | 0.01 | -0.07 | 0.04 | -0.05 |
| NLR20260618P00151000 | 151.00 | 18.20 | 21.40 | 0.00 | 0 | 1 | 37.71% | -0.96 | 0.01 | -0.02 | 0.02 | -0.06 |
| NLR20260618P00152000 | 152.00 | 19.10 | 22.50 | 0.00 | 0 | 2 | 49.92% | -0.92 | 0.01 | -0.06 | 0.04 | -0.05 |
| NLR20260618P00153000 | 153.00 | 20.20 | 23.50 | 0.00 | 0 | 2 | 42.95% | -0.96 | 0.01 | -0.03 | 0.02 | -0.06 |
| NLR20260618P00154000 | 154.00 | 21.10 | 24.50 | 0.00 | 0 | 2 | 42.30% | -0.97 | 0.01 | -0.02 | 0.02 | -0.06 |
| NLR20260618P00155000 | 155.00 | 22.00 | 25.40 | 0.00 | 0 | 3 | 34.61% | -0.99 | 0.00 | -0.00 | 0.01 | -0.06 |
| NLR20260618P00156000 | 156.00 | 23.10 | 26.40 | 0.00 | 0 | 1 | 41.82% | -0.98 | 0.00 | -0.01 | 0.01 | -0.06 |
| NLR20260618P00157000 | 157.00 | 24.20 | 27.30 | 0.00 | 0 | 1 | 43.26% | -0.98 | 0.00 | -0.01 | 0.01 | -0.06 |
| NLR20260618P00158000 | 158.00 | 25.50 | 28.30 | 0.00 | 0 | 0 | 53.28% | -0.95 | 0.01 | -0.04 | 0.02 | -0.06 |
| NLR20260618P00159000 | 159.00 | 26.20 | 29.40 | 0.00 | 0 | 0 | 49.68% | -0.97 | 0.00 | -0.02 | 0.02 | -0.06 |
| NLR20260618P00160000 | 160.00 | 26.90 | 30.40 | 0.00 | 0 | 0 | 63.61% | -0.93 | 0.01 | -0.07 | 0.03 | -0.06 |
| NLR20260618P00161000 | 161.00 | 27.70 | 31.40 | 0.00 | 0 | 0 | 92.84% | -0.84 | 0.01 | -0.20 | 0.06 | -0.05 |
| NLR20260618P00162000 | 162.00 | 28.90 | 32.50 | 0.00 | 0 | 0 | 44.62% | -0.99 | 0.00 | -0.01 | 0.01 | -0.06 |
| NLR20260618P00163000 | 163.00 | 29.80 | 33.30 | 0.00 | 0 | 0 | 94.87% | -0.85 | 0.01 | -0.19 | 0.06 | -0.06 |
| NLR20260618P00164000 | 164.00 | 30.80 | 34.20 | 0.00 | 0 | 0 | 94.93% | -0.86 | 0.01 | -0.18 | 0.06 | -0.06 |
| NLR20260618P00165000 | 165.00 | 31.70 | 35.20 | 0.00 | 0 | 0 | 96.72% | -0.86 | 0.01 | -0.19 | 0.06 | -0.06 |
| NLR20260618P00166000 | 166.00 | 32.80 | 36.20 | 0.00 | 0 | 0 | 50.12% | -0.99 | 0.00 | -0.01 | 0.01 | -0.06 |
| NLR20260618P00167000 | 167.00 | 33.80 | 37.20 | 0.00 | 0 | 0 | 100.23% | -0.87 | 0.01 | -0.19 | 0.05 | -0.06 |
| NLR20260618P00170000 | 170.00 | 36.50 | 40.30 | 0.00 | 0 | 0 | 68.02% | -0.97 | 0.00 | -0.04 | 0.02 | -0.06 |
| NLR20260618P00175000 | 175.00 | 41.40 | 45.20 | 0.00 | 0 | 0 | 67.54% | -0.98 | 0.00 | -0.02 | 0.01 | -0.07 |
| NLR20260618P00180000 | 180.00 | 46.80 | 50.20 | 0.00 | 0 | 0 | 121.41% | -0.88 | 0.01 | -0.21 | 0.05 | -0.06 |
| NLR20260618P00185000 | 185.00 | 51.40 | 55.20 | 0.00 | 0 | 0 | 74.51% | -0.99 | 0.00 | -0.01 | 0.01 | -0.07 |
| NLR20260618P00190000 | 190.00 | 56.40 | 60.20 | 0.00 | 0 | 0 | 136.07% | -0.89 | 0.01 | -0.22 | 0.05 | -0.06 |
| NLR20260618P00195000 | 195.00 | 61.80 | 65.20 | 0.00 | 0 | 0 | 142.97% | -0.89 | 0.00 | -0.22 | 0.05 | -0.06 |
| NLR20260618P00200000 | 200.00 | 66.70 | 70.20 | 0.00 | 0 | 0 | 149.60% | -0.90 | 0.00 | -0.23 | 0.05 | -0.06 |
| NLR20260618P00205000 | 205.00 | 71.80 | 75.20 | 0.00 | 0 | 0 | 155.99% | -0.90 | 0.00 | -0.23 | 0.04 | -0.06 |
| NLR20260618P00210000 | 210.00 | 76.80 | 80.20 | 0.00 | 0 | 0 | 162.16% | -0.90 | 0.00 | -0.24 | 0.04 | -0.06 |
| NLR20260618P00215000 | 215.00 | 81.80 | 85.20 | 0.00 | 0 | 0 | 168.12% | -0.90 | 0.00 | -0.24 | 0.04 | -0.06 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NLR20260618C00065000 | 65.00 | 64.90 | 68.20 | 0.00 | 0 | 0 | 169.25% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| NLR20260618C00070000 | 70.00 | 59.80 | 63.20 | 0.00 | 0 | 0 | 142.42% | 0.99 | 0.00 | -0.03 | 0.00 | 0.01 |
| NLR20260618C00075000 | 75.00 | 54.90 | 57.90 | 0.00 | 0 | 0 | 210.16% | 0.94 | 0.00 | -0.22 | 0.03 | 0.02 |
| NLR20260618C00080000 | 80.00 | 49.90 | 53.40 | 0.00 | 0 | 0 | 133.81% | 0.98 | 0.00 | -0.06 | 0.01 | 0.01 |
| NLR20260618C00085000 | 85.00 | 44.90 | 48.10 | 0.00 | 0 | 1 | 101.81% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| NLR20260618C00090000 | 90.00 | 40.70 | 42.50 | 0.00 | 0 | 11 | 96.91% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| NLR20260618C00095000 | 95.00 | 34.90 | 38.50 | 0.00 | 0 | 1 | 95.54% | 0.97 | 0.00 | -0.06 | 0.02 | 0.02 |
| NLR20260618C00100000 | 100.00 | 30.70 | 32.60 | 0.00 | 0 | 30 | 82.65% | 0.96 | 0.00 | -0.06 | 0.02 | 0.02 |
| NLR20260618C00105000 | 105.00 | 24.90 | 27.80 | 0.00 | 0 | 9 | 100.89% | 0.89 | 0.01 | -0.17 | 0.05 | 0.02 |
| NLR20260618C00110000 | 110.00 | 20.10 | 23.30 | 20.91 | 2 | 14 | 58.08% | 0.95 | 0.01 | -0.06 | 0.03 | 0.02 |
| NLR20260618C00115000 | 115.00 | 15.30 | 18.40 | 0.00 | 0 | 64 | 50.65% | 0.92 | 0.01 | -0.07 | 0.04 | 0.02 |
| NLR20260618C00120000 | 120.00 | 10.70 | 14.00 | 0.00 | 0 | 6 | 47.43% | 0.85 | 0.02 | -0.10 | 0.06 | 0.03 |
| NLR20260618C00125000 | 125.00 | 6.70 | 9.70 | 7.00 | 2 | 32 | 43.26% | 0.73 | 0.03 | -0.13 | 0.08 | 0.03 |
| NLR20260618C00130000 | 130.00 | 3.70 | 5.80 | 0.00 | 0 | 191 | 40.79% | 0.57 | 0.04 | -0.15 | 0.10 | 0.02 |
| NLR20260618C00132000 | 132.00 | 2.55 | 5.70 | 3.80 | 10 | 16 | 43.15% | 0.49 | 0.04 | -0.16 | 0.10 | 0.02 |
| NLR20260618C00133000 | 133.00 | 2.15 | 5.20 | 0.00 | 0 | 7 | 42.58% | 0.46 | 0.04 | -0.16 | 0.10 | 0.02 |
| NLR20260618C00134000 | 134.00 | 1.60 | 4.70 | 0.00 | 0 | 17 | 42.13% | 0.42 | 0.04 | -0.15 | 0.10 | 0.02 |
| NLR20260618C00135000 | 135.00 | 1.25 | 3.30 | 2.26 | 1 | 64 | 36.95% | 0.36 | 0.04 | -0.13 | 0.10 | 0.02 |
| NLR20260618C00136000 | 136.00 | 0.95 | 4.10 | 0.00 | 0 | 9 | 42.98% | 0.35 | 0.03 | -0.15 | 0.10 | 0.02 |
| NLR20260618C00137000 | 137.00 | 0.75 | 3.90 | 0.00 | 0 | 11 | 43.61% | 0.33 | 0.03 | -0.15 | 0.09 | 0.01 |
| NLR20260618C00138000 | 138.00 | 0.75 | 3.80 | 1.65 | 1 | 31 | 47.56% | 0.31 | 0.03 | -0.16 | 0.09 | 0.01 |
| NLR20260618C00139000 | 139.00 | 0.20 | 3.70 | 0.00 | 0 | 43 | 46.04% | 0.28 | 0.03 | -0.14 | 0.09 | 0.01 |
| NLR20260618C00140000 | 140.00 | 0.70 | 2.10 | 2.10 | 1 | 206 | 42.15% | 0.23 | 0.03 | -0.12 | 0.08 | 0.01 |
| NLR20260618C00141000 | 141.00 | 0.00 | 3.50 | 0.00 | 0 | 31 | 49.20% | 0.25 | 0.02 | -0.14 | 0.08 | 0.01 |
| NLR20260618C00142000 | 142.00 | 0.00 | 2.50 | 0.00 | 0 | 34 | 45.24% | 0.20 | 0.02 | -0.12 | 0.07 | 0.01 |
| NLR20260618C00143000 | 143.00 | 0.00 | 1.80 | 0.00 | 0 | 14 | 42.43% | 0.16 | 0.02 | -0.10 | 0.06 | 0.01 |
| NLR20260618C00144000 | 144.00 | 0.00 | 3.20 | 0.00 | 0 | 17 | 54.90% | 0.21 | 0.02 | -0.15 | 0.07 | 0.01 |
| NLR20260618C00145000 | 145.00 | 0.40 | 0.80 | 0.70 | 3 | 221 | 41.47% | 0.12 | 0.02 | -0.08 | 0.05 | 0.01 |
| NLR20260618C00146000 | 146.00 | 0.00 | 3.10 | 0.00 | 0 | 43 | 58.97% | 0.20 | 0.02 | -0.15 | 0.07 | 0.01 |
| NLR20260618C00147000 | 147.00 | 0.00 | 0.65 | 0.00 | 0 | 7 | 61.27% | 0.19 | 0.02 | -0.15 | 0.07 | 0.01 |
| NLR20260618C00148000 | 148.00 | 0.00 | 3.00 | 0.00 | 0 | 29 | 62.79% | 0.18 | 0.02 | -0.15 | 0.07 | 0.01 |
| NLR20260618C00149000 | 149.00 | 0.00 | 3.00 | 0.00 | 0 | 21 | 64.99% | 0.18 | 0.02 | -0.15 | 0.07 | 0.01 |
| NLR20260618C00150000 | 150.00 | 0.00 | 1.15 | 0.40 | 1 | 133 | 53.28% | 0.11 | 0.01 | -0.09 | 0.05 | 0.01 |
| NLR20260618C00151000 | 151.00 | 0.00 | 1.20 | 0.05 | 1 | 22 | 51.25% | 0.09 | 0.01 | -0.08 | 0.04 | 0.00 |
| NLR20260618C00152000 | 152.00 | 0.00 | 2.70 | 0.00 | 0 | 58 | 69.42% | 0.16 | 0.01 | -0.15 | 0.06 | 0.01 |
| NLR20260618C00153000 | 153.00 | 0.00 | 1.10 | 0.00 | 0 | 51 | 54.80% | 0.09 | 0.01 | -0.08 | 0.04 | 0.00 |
| NLR20260618C00154000 | 154.00 | 0.00 | 2.70 | 0.00 | 0 | 6 | 74.24% | 0.15 | 0.01 | -0.16 | 0.06 | 0.01 |
| NLR20260618C00155000 | 155.00 | 0.05 | 0.85 | 0.33 | 1 | 105 | 55.48% | 0.07 | 0.01 | -0.07 | 0.04 | 0.00 |
| NLR20260618C00156000 | 156.00 | 0.05 | 0.65 | 0.25 | 3 | 29 | 53.97% | 0.06 | 0.01 | -0.06 | 0.03 | 0.00 |
| NLR20260618C00157000 | 157.00 | 0.00 | 2.75 | 0.00 | 0 | 17 | 79.23% | 0.14 | 0.01 | -0.16 | 0.06 | 0.01 |
| NLR20260618C00158000 | 158.00 | 0.10 | 0.75 | 0.42 | 1 | 17 | 60.31% | 0.07 | 0.01 | -0.07 | 0.03 | 0.00 |
| NLR20260618C00159000 | 159.00 | 0.00 | 0.45 | 0.00 | 0 | 2 | 52.27% | 0.04 | 0.01 | -0.04 | 0.02 | 0.00 |
| NLR20260618C00160000 | 160.00 | 0.00 | 0.60 | 0.00 | 0 | 101 | 58.17% | 0.05 | 0.01 | -0.05 | 0.03 | 0.00 |
| NLR20260618C00161000 | 161.00 | 0.00 | 2.70 | 0.00 | 0 | 10 | 86.18% | 0.13 | 0.01 | -0.17 | 0.06 | 0.01 |
| NLR20260618C00162000 | 162.00 | 0.00 | 2.65 | 0.00 | 0 | 2 | 87.51% | 0.13 | 0.01 | -0.17 | 0.05 | 0.01 |
| NLR20260618C00163000 | 163.00 | 0.00 | 0.40 | 0.00 | 0 | 19 | 56.30% | 0.03 | 0.00 | -0.03 | 0.02 | 0.00 |
| NLR20260618C00164000 | 164.00 | 0.00 | 2.65 | 0.00 | 0 | 5 | 91.01% | 0.12 | 0.01 | -0.17 | 0.05 | 0.01 |
| NLR20260618C00165000 | 165.00 | 0.00 | 0.40 | 0.10 | 1 | 66 | 58.90% | 0.03 | 0.00 | -0.03 | 0.02 | 0.00 |
| NLR20260618C00166000 | 166.00 | 0.00 | 2.65 | 0.00 | 0 | 12 | 94.43% | 0.12 | 0.01 | -0.17 | 0.05 | 0.01 |
| NLR20260618C00167000 | 167.00 | 0.00 | 2.65 | 0.00 | 0 | 16 | 96.11% | 0.12 | 0.01 | -0.17 | 0.05 | 0.01 |
| NLR20260618C00170000 | 170.00 | 0.00 | 2.65 | 0.00 | 0 | 67 | 101.04% | 0.12 | 0.01 | -0.18 | 0.05 | 0.01 |
| NLR20260618C00175000 | 175.00 | 0.00 | 2.60 | 0.00 | 0 | 20 | 108.40% | 0.11 | 0.01 | -0.18 | 0.05 | 0.00 |
| NLR20260618C00180000 | 180.00 | 0.00 | 2.60 | 0.00 | 0 | 24 | 115.89% | 0.10 | 0.01 | -0.18 | 0.05 | 0.00 |
| NLR20260618C00185000 | 185.00 | 0.00 | 2.60 | 0.00 | 0 | 36 | 123.04% | 0.10 | 0.01 | -0.19 | 0.04 | 0.00 |
| NLR20260618C00190000 | 190.00 | 0.00 | 2.60 | 0.00 | 0 | 15 | 129.88% | 0.09 | 0.00 | -0.19 | 0.04 | 0.00 |
| NLR20260618C00195000 | 195.00 | 0.00 | 2.60 | 0.00 | 0 | 31 | 136.45% | 0.09 | 0.00 | -0.20 | 0.04 | 0.00 |
| NLR20260618C00200000 | 200.00 | 0.00 | 2.60 | 0.00 | 0 | 21 | 142.76% | 0.09 | 0.00 | -0.20 | 0.04 | 0.00 |
| NLR20260618C00205000 | 205.00 | 0.00 | 2.60 | 0.00 | 0 | 1 | 148.84% | 0.08 | 0.00 | -0.21 | 0.04 | 0.00 |
| NLR20260618C00210000 | 210.00 | 0.00 | 2.60 | 0.00 | 0 | 5 | 154.71% | 0.08 | 0.00 | -0.21 | 0.04 | 0.00 |
| NLR20260618C00215000 | 215.00 | 0.00 | 2.60 | 0.00 | 0 | 1 | 160.38% | 0.08 | 0.00 | -0.21 | 0.04 | 0.00 |
