Utgång
Puts
för June 04, 2026
Calls
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OSIS20260618P00165000 | 165.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 82.09% | -0.05 | 0.00 | -0.12 | 0.04 | -0.00 |
| OSIS20260618P00170000 | 170.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 74.13% | -0.06 | 0.00 | -0.12 | 0.05 | -0.00 |
| OSIS20260618P00175000 | 175.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 66.29% | -0.06 | 0.00 | -0.12 | 0.05 | -0.00 |
| OSIS20260618P00180000 | 180.00 | 0.00 | 1.70 | 0.00 | 0 | 1 | 58.54% | -0.07 | 0.01 | -0.11 | 0.06 | -0.01 |
| OSIS20260618P00185000 | 185.00 | 0.00 | 3.00 | 0.00 | 0 | 1 | 62.11% | -0.12 | 0.01 | -0.18 | 0.08 | -0.01 |
| OSIS20260618P00190000 | 190.00 | 0.50 | 3.60 | 0.00 | 0 | 1 | 54.48% | -0.14 | 0.01 | -0.18 | 0.09 | -0.01 |
| OSIS20260618P00195000 | 195.00 | 0.70 | 4.60 | 0.00 | 0 | 7 | 55.58% | -0.20 | 0.01 | -0.23 | 0.12 | -0.02 |
| OSIS20260618P00200000 | 200.00 | 1.50 | 5.70 | 0.00 | 0 | 16 | 56.25% | -0.28 | 0.01 | -0.28 | 0.14 | -0.02 |
| OSIS20260618P00210000 | 210.00 | 5.40 | 8.90 | 0.00 | 0 | 7 | 51.89% | -0.44 | 0.02 | -0.31 | 0.16 | -0.04 |
| OSIS20260618P00220000 | 220.00 | 10.00 | 13.80 | 0.00 | 0 | 9 | 49.20% | -0.62 | 0.02 | -0.28 | 0.16 | -0.05 |
| OSIS20260618P00230000 | 230.00 | 17.50 | 21.10 | 0.00 | 0 | 9 | 47.62% | -0.79 | 0.01 | -0.20 | 0.12 | -0.06 |
| OSIS20260618P00240000 | 240.00 | 26.20 | 29.60 | 0.00 | 0 | 1 | 45.69% | -0.91 | 0.01 | -0.11 | 0.07 | -0.06 |
| OSIS20260618P00250000 | 250.00 | 35.60 | 39.00 | 0.00 | 0 | 1 | 37.55% | -0.99 | 0.00 | -0.02 | 0.01 | -0.03 |
| OSIS20260618P00260000 | 260.00 | 45.50 | 49.00 | 0.00 | 0 | 0 | 82.07% | -0.88 | 0.01 | -0.24 | 0.08 | -0.06 |
| OSIS20260618P00270000 | 270.00 | 55.30 | 58.60 | 0.00 | 0 | 0 | 91.38% | -0.89 | 0.00 | -0.24 | 0.08 | -0.07 |
| OSIS20260618P00280000 | 280.00 | 65.30 | 68.70 | 0.00 | 0 | 0 | 101.24% | -0.90 | 0.00 | -0.25 | 0.07 | -0.07 |
| OSIS20260618P00290000 | 290.00 | 75.30 | 78.70 | 0.00 | 0 | 0 | 110.53% | -0.91 | 0.00 | -0.26 | 0.07 | -0.07 |
| OSIS20260618P00300000 | 300.00 | 85.40 | 88.70 | 0.00 | 0 | 0 | 119.32% | -0.91 | 0.00 | -0.27 | 0.07 | -0.07 |
| OSIS20260618P00310000 | 310.00 | 95.30 | 98.70 | 0.00 | 0 | 0 | 127.67% | -0.92 | 0.00 | -0.27 | 0.06 | -0.07 |
| OSIS20260618P00320000 | 320.00 | 105.30 | 108.70 | 0.00 | 0 | 0 | 135.62% | -0.92 | 0.00 | -0.28 | 0.06 | -0.07 |
| OSIS20260618P00330000 | 330.00 | 115.30 | 118.70 | 0.00 | 0 | 0 | 143.23% | -0.92 | 0.00 | -0.29 | 0.06 | -0.07 |
| OSIS20260618P00340000 | 340.00 | 125.30 | 128.70 | 0.00 | 0 | 0 | 150.52% | -0.92 | 0.00 | -0.29 | 0.06 | -0.08 |
| OSIS20260618P00350000 | 350.00 | 135.30 | 138.70 | 0.00 | 0 | 0 | 157.52% | -0.93 | 0.00 | -0.30 | 0.06 | -0.08 |
| OSIS20260618P00360000 | 360.00 | 145.30 | 148.70 | 0.00 | 0 | 0 | 164.24% | -0.93 | 0.00 | -0.30 | 0.06 | -0.08 |
| OSIS20260618P00370000 | 370.00 | 155.30 | 158.70 | 0.00 | 0 | 0 | 170.72% | -0.93 | 0.00 | -0.31 | 0.05 | -0.08 |
| OSIS20260618P00380000 | 380.00 | 165.30 | 168.70 | 0.00 | 0 | 0 | 176.97% | -0.93 | 0.00 | -0.31 | 0.05 | -0.08 |
| OSIS20260618P00390000 | 390.00 | 175.30 | 178.70 | 0.00 | 0 | 0 | 183.01% | -0.93 | 0.00 | -0.32 | 0.05 | -0.08 |
| OSIS20260618P00400000 | 400.00 | 185.30 | 188.70 | 0.00 | 0 | 0 | 188.85% | -0.94 | 0.00 | -0.32 | 0.05 | -0.08 |
| OSIS20260618P00410000 | 410.00 | 195.30 | 198.70 | 0.00 | 0 | 0 | 194.51% | -0.94 | 0.00 | -0.33 | 0.05 | -0.08 |
| OSIS20260618P00420000 | 420.00 | 205.30 | 208.70 | 0.00 | 0 | 0 | 199.99% | -0.94 | 0.00 | -0.33 | 0.05 | -0.08 |
| OSIS20260618P00430000 | 430.00 | 215.30 | 218.70 | 0.00 | 0 | 0 | 205.31% | -0.94 | 0.00 | -0.33 | 0.05 | -0.09 |
| OSIS20260618P00440000 | 440.00 | 225.30 | 228.70 | 0.00 | 0 | 0 | 210.48% | -0.94 | 0.00 | -0.34 | 0.05 | -0.09 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OSIS20260618C00165000 | 165.00 | 46.80 | 50.00 | 0.00 | 0 | 0 | 79.28% | 0.95 | 0.00 | -0.10 | 0.04 | 0.04 |
| OSIS20260618C00170000 | 170.00 | 41.80 | 45.10 | 0.00 | 0 | 0 | 73.71% | 0.94 | 0.00 | -0.11 | 0.05 | 0.04 |
| OSIS20260618C00175000 | 175.00 | 37.10 | 40.40 | 0.00 | 0 | 0 | 70.56% | 0.93 | 0.00 | -0.14 | 0.06 | 0.05 |
| OSIS20260618C00180000 | 180.00 | 32.40 | 35.80 | 0.00 | 0 | 0 | 67.70% | 0.90 | 0.01 | -0.16 | 0.07 | 0.05 |
| OSIS20260618C00185000 | 185.00 | 27.70 | 31.10 | 0.00 | 0 | 0 | 62.92% | 0.88 | 0.01 | -0.18 | 0.08 | 0.05 |
| OSIS20260618C00190000 | 190.00 | 23.50 | 26.60 | 0.00 | 0 | 0 | 60.31% | 0.84 | 0.01 | -0.21 | 0.10 | 0.05 |
| OSIS20260618C00195000 | 195.00 | 19.20 | 22.20 | 0.00 | 0 | 0 | 57.32% | 0.79 | 0.01 | -0.24 | 0.12 | 0.05 |
| OSIS20260618C00200000 | 200.00 | 15.80 | 18.20 | 15.49 | 3 | 0 | 54.79% | 0.73 | 0.01 | -0.27 | 0.14 | 0.05 |
| OSIS20260618C00210000 | 210.00 | 8.70 | 12.20 | 0.00 | 0 | 5 | 49.36% | 0.56 | 0.02 | -0.29 | 0.16 | 0.04 |
| OSIS20260618C00220000 | 220.00 | 4.00 | 6.90 | 0.00 | 0 | 18 | 52.51% | 0.39 | 0.02 | -0.30 | 0.16 | 0.03 |
| OSIS20260618C00230000 | 230.00 | 1.00 | 4.70 | 0.00 | 0 | 28 | 53.75% | 0.24 | 0.01 | -0.25 | 0.13 | 0.02 |
| OSIS20260618C00240000 | 240.00 | 0.05 | 4.00 | 0.00 | 0 | 0 | 62.07% | 0.17 | 0.01 | -0.23 | 0.11 | 0.01 |
| OSIS20260618C00250000 | 250.00 | 0.10 | 2.00 | 0.00 | 0 | 18 | 61.26% | 0.10 | 0.01 | -0.15 | 0.07 | 0.01 |
| OSIS20260618C00260000 | 260.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 65.83% | 0.07 | 0.00 | -0.12 | 0.05 | 0.00 |
| OSIS20260618C00270000 | 270.00 | 0.00 | 1.70 | 0.00 | 0 | 6 | 74.56% | 0.06 | 0.00 | -0.12 | 0.05 | 0.00 |
| OSIS20260618C00280000 | 280.00 | 0.00 | 1.90 | 0.00 | 0 | 2 | 83.74% | 0.06 | 0.00 | -0.13 | 0.05 | 0.00 |
| OSIS20260618C00290000 | 290.00 | 0.00 | 1.90 | 0.00 | 0 | 1 | 91.92% | 0.05 | 0.00 | -0.14 | 0.04 | 0.00 |
| OSIS20260618C00300000 | 300.00 | 0.00 | 1.90 | 0.00 | 0 | 4 | 99.67% | 0.05 | 0.00 | -0.14 | 0.04 | 0.00 |
| OSIS20260618C00310000 | 310.00 | 0.00 | 0.05 | 0.00 | 0 | 9 | 68.90% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| OSIS20260618C00320000 | 320.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 114.06% | 0.04 | 0.00 | -0.15 | 0.04 | 0.00 |
| OSIS20260618C00330000 | 330.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 152.20% | 0.09 | 0.00 | -0.36 | 0.07 | 0.01 |
| OSIS20260618C00340000 | 340.00 | 0.00 | 3.40 | 0.00 | 0 | 2 | 159.60% | 0.09 | 0.00 | -0.37 | 0.07 | 0.01 |
| OSIS20260618C00350000 | 350.00 | 0.00 | 3.40 | 0.00 | 0 | 3 | 165.91% | 0.09 | 0.00 | -0.37 | 0.06 | 0.01 |
| OSIS20260618C00360000 | 360.00 | 0.00 | 3.40 | 0.00 | 0 | 1 | 157.58% | 0.06 | 0.00 | -0.27 | 0.05 | 0.00 |
| OSIS20260618C00370000 | 370.00 | 0.00 | 2.90 | 0.00 | 0 | 4 | 150.86% | 0.04 | 0.00 | -0.19 | 0.04 | 0.00 |
| OSIS20260618C00380000 | 380.00 | 0.00 | 3.40 | 0.00 | 0 | 1 | 153.66% | 0.04 | 0.00 | -0.18 | 0.03 | 0.00 |
| OSIS20260618C00390000 | 390.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 192.38% | 0.08 | 0.00 | -0.40 | 0.06 | 0.01 |
| OSIS20260618C00400000 | 400.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 198.24% | 0.08 | 0.00 | -0.41 | 0.06 | 0.01 |
| OSIS20260618C00410000 | 410.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 203.90% | 0.08 | 0.00 | -0.41 | 0.06 | 0.00 |
| OSIS20260618C00420000 | 420.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 209.38% | 0.07 | 0.00 | -0.42 | 0.06 | 0.00 |
| OSIS20260618C00430000 | 430.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 214.69% | 0.07 | 0.00 | -0.42 | 0.06 | 0.00 |
| OSIS20260618C00440000 | 440.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 219.84% | 0.07 | 0.00 | -0.42 | 0.06 | 0.00 |
