Utgång
Calls
för June 04, 2026
Puts
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PBF20260618C00015000 | 15.00 | 25.70 | 28.30 | 0.00 | 0 | 0 | 384.93% | 0.96 | 0.00 | -0.10 | 0.01 | 0.00 |
| PBF20260618C00020000 | 20.00 | 20.70 | 23.00 | 22.39 | 2 | 2 | 278.03% | 0.95 | 0.00 | -0.09 | 0.01 | 0.00 |
| PBF20260618C00022000 | 22.00 | 20.10 | 21.00 | 20.39 | 2 | 0 | 235.62% | 0.95 | 0.01 | -0.08 | 0.01 | 0.00 |
| PBF20260618C00023000 | 23.00 | 17.70 | 20.20 | 0.00 | 0 | 0 | 234.03% | 0.94 | 0.01 | -0.09 | 0.01 | 0.00 |
| PBF20260618C00024000 | 24.00 | 16.70 | 19.00 | 0.00 | 0 | 0 | 220.61% | 0.94 | 0.01 | -0.08 | 0.01 | 0.00 |
| PBF20260618C00025000 | 25.00 | 15.70 | 18.20 | 0.00 | 0 | 1 | 207.70% | 0.94 | 0.01 | -0.08 | 0.01 | 0.00 |
| PBF20260618C00026000 | 26.00 | 14.70 | 17.20 | 16.39 | 4 | 0 | 195.25% | 0.93 | 0.01 | -0.08 | 0.01 | 0.00 |
| PBF20260618C00027000 | 27.00 | 13.70 | 16.20 | 15.38 | 2 | 23 | 200.17% | 0.91 | 0.01 | -0.10 | 0.01 | 0.01 |
| PBF20260618C00028000 | 28.00 | 12.70 | 15.40 | 0.00 | 0 | 18 | 187.72% | 0.91 | 0.01 | -0.10 | 0.01 | 0.01 |
| PBF20260618C00029000 | 29.00 | 11.80 | 14.00 | 0.00 | 0 | 9 | 160.26% | 0.92 | 0.01 | -0.08 | 0.01 | 0.01 |
| PBF20260618C00030000 | 30.00 | 10.80 | 13.40 | 0.00 | 0 | 114 | 163.88% | 0.89 | 0.01 | -0.09 | 0.01 | 0.01 |
| PBF20260618C00031000 | 31.00 | 9.80 | 12.70 | 0.00 | 0 | 28 | 170.61% | 0.86 | 0.02 | -0.11 | 0.02 | 0.01 |
| PBF20260618C00032000 | 32.00 | 9.40 | 11.60 | 0.00 | 0 | 496 | 141.19% | 0.88 | 0.02 | -0.09 | 0.02 | 0.01 |
| PBF20260618C00033000 | 33.00 | 7.90 | 11.10 | 0.00 | 0 | 20 | 156.78% | 0.83 | 0.02 | -0.12 | 0.02 | 0.01 |
| PBF20260618C00034000 | 34.00 | 6.90 | 9.30 | 0.00 | 0 | 45 | 113.63% | 0.87 | 0.02 | -0.08 | 0.02 | 0.01 |
| PBF20260618C00035000 | 35.00 | 6.90 | 8.40 | 0.00 | 0 | 275 | 108.65% | 0.85 | 0.03 | -0.08 | 0.02 | 0.01 |
| PBF20260618C00036000 | 36.00 | 6.30 | 7.30 | 0.00 | 0 | 17 | 75.19% | 0.90 | 0.04 | -0.05 | 0.01 | 0.01 |
| PBF20260618C00037000 | 37.00 | 5.50 | 6.60 | 4.95 | 2 | 44 | 75.05% | 0.85 | 0.04 | -0.06 | 0.02 | 0.01 |
| PBF20260618C00038000 | 38.00 | 3.90 | 5.90 | 0.00 | 0 | 42 | 93.21% | 0.76 | 0.04 | -0.09 | 0.03 | 0.01 |
| PBF20260618C00039000 | 39.00 | 3.20 | 4.90 | 0.00 | 0 | 137 | 37.90% | 0.93 | 0.09 | -0.03 | 0.01 | 0.00 |
| PBF20260618C00040000 | 40.00 | 3.30 | 4.10 | 3.27 | 1 | 1,959 | 72.84% | 0.68 | 0.06 | -0.08 | 0.03 | 0.01 |
| PBF20260618C00041000 | 41.00 | 2.65 | 3.50 | 0.00 | 0 | 424 | 72.09% | 0.62 | 0.07 | -0.09 | 0.03 | 0.01 |
| PBF20260618C00042000 | 42.00 | 2.25 | 2.90 | 0.00 | 0 | 321 | 73.10% | 0.55 | 0.07 | -0.09 | 0.03 | 0.01 |
| PBF20260618C00043000 | 43.00 | 1.75 | 2.40 | 1.15 | 25 | 417 | 72.00% | 0.48 | 0.07 | -0.09 | 0.03 | 0.01 |
| PBF20260618C00044000 | 44.00 | 1.45 | 2.05 | 1.24 | 2 | 2,630 | 72.72% | 0.42 | 0.06 | -0.09 | 0.03 | 0.01 |
| PBF20260618C00045000 | 45.00 | 1.10 | 1.60 | 1.37 | 17 | 2,599 | 73.12% | 0.36 | 0.06 | -0.08 | 0.03 | 0.00 |
| PBF20260618C00046000 | 46.00 | 0.65 | 1.45 | 0.00 | 0 | 83 | 71.67% | 0.30 | 0.06 | -0.08 | 0.03 | 0.00 |
| PBF20260618C00047000 | 47.00 | 0.45 | 1.20 | 0.00 | 0 | 90 | 71.86% | 0.25 | 0.05 | -0.07 | 0.03 | 0.00 |
| PBF20260618C00048000 | 48.00 | 0.30 | 0.75 | 0.47 | 1 | 256 | 71.29% | 0.20 | 0.05 | -0.06 | 0.02 | 0.00 |
| PBF20260618C00049000 | 49.00 | 0.00 | 0.75 | 0.42 | 2 | 24 | 66.07% | 0.14 | 0.04 | -0.04 | 0.02 | 0.00 |
| PBF20260618C00050000 | 50.00 | 0.35 | 0.50 | 0.00 | 0 | 396 | 74.85% | 0.14 | 0.04 | -0.05 | 0.02 | 0.00 |
| PBF20260618C00052500 | 52.50 | 0.00 | 1.35 | 0.00 | 0 | 931 | 102.38% | 0.17 | 0.03 | -0.08 | 0.02 | 0.00 |
| PBF20260618C00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 922 | 98.89% | 0.10 | 0.02 | -0.05 | 0.02 | 0.00 |
| PBF20260618C00057500 | 57.50 | 0.00 | 1.35 | 0.00 | 0 | 9 | 129.12% | 0.14 | 0.02 | -0.08 | 0.02 | 0.00 |
| PBF20260618C00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 1,174 | 121.62% | 0.09 | 0.02 | -0.06 | 0.01 | 0.00 |
| PBF20260618C00065000 | 65.00 | 0.00 | 0.85 | 0.00 | 0 | 169 | 145.47% | 0.09 | 0.01 | -0.07 | 0.01 | 0.00 |
| PBF20260618C00070000 | 70.00 | 0.00 | 0.15 | 0.00 | 0 | 38 | 120.79% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| PBF20260618C00075000 | 75.00 | 0.00 | 0.20 | 0.00 | 0 | 34 | 139.86% | 0.03 | 0.01 | -0.02 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PBF20260618P00015000 | 15.00 | 0.00 | 0.25 | 0.00 | 0 | 41 | 271.23% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| PBF20260618P00020000 | 20.00 | 0.00 | 0.25 | 0.00 | 0 | 6 | 201.44% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| PBF20260618P00022000 | 22.00 | 0.00 | 0.15 | 0.14 | 11 | 10 | 164.17% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| PBF20260618P00023000 | 23.00 | 0.00 | 0.15 | 0.15 | 2 | 46 | 154.10% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| PBF20260618P00024000 | 24.00 | 0.00 | 0.15 | 0.16 | 1 | 45 | 144.45% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| PBF20260618P00025000 | 25.00 | 0.00 | 0.15 | 0.15 | 116 | 1,990 | 135.16% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| PBF20260618P00026000 | 26.00 | 0.00 | 0.15 | 0.15 | 2 | 7 | 126.21% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| PBF20260618P00027000 | 27.00 | 0.00 | 0.20 | 0.17 | 1 | 66 | 123.36% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| PBF20260618P00028000 | 28.00 | 0.00 | 0.25 | 0.00 | 0 | 66 | 119.37% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| PBF20260618P00029000 | 29.00 | 0.00 | 1.15 | 0.00 | 0 | 31 | 157.51% | -0.08 | 0.01 | -0.07 | 0.01 | -0.00 |
| PBF20260618P00030000 | 30.00 | 0.00 | 0.50 | 0.00 | 0 | 71 | 118.16% | -0.06 | 0.01 | -0.04 | 0.01 | -0.00 |
| PBF20260618P00031000 | 31.00 | 0.00 | 0.95 | 0.00 | 0 | 76 | 128.46% | -0.09 | 0.01 | -0.06 | 0.01 | -0.00 |
| PBF20260618P00032000 | 32.00 | 0.00 | 0.40 | 0.00 | 0 | 52 | 94.87% | -0.06 | 0.01 | -0.03 | 0.01 | -0.00 |
| PBF20260618P00033000 | 33.00 | 0.00 | 0.75 | 0.00 | 0 | 42 | 101.30% | -0.09 | 0.02 | -0.05 | 0.01 | -0.00 |
| PBF20260618P00034000 | 34.00 | 0.00 | 0.75 | 0.00 | 0 | 52 | 91.97% | -0.10 | 0.02 | -0.05 | 0.01 | -0.00 |
| PBF20260618P00035000 | 35.00 | 0.10 | 0.55 | 0.35 | 1 | 265 | 79.37% | -0.10 | 0.03 | -0.04 | 0.01 | -0.00 |
| PBF20260618P00036000 | 36.00 | 0.10 | 1.00 | 0.00 | 0 | 229 | 83.55% | -0.14 | 0.03 | -0.06 | 0.02 | -0.00 |
| PBF20260618P00037000 | 37.00 | 0.35 | 0.50 | 0.53 | 1 | 1,575 | 67.29% | -0.14 | 0.04 | -0.04 | 0.02 | -0.00 |
| PBF20260618P00038000 | 38.00 | 0.35 | 1.10 | 0.00 | 0 | 280 | 75.83% | -0.21 | 0.05 | -0.07 | 0.02 | -0.00 |
| PBF20260618P00039000 | 39.00 | 0.75 | 0.85 | 1.05 | 2 | 214 | 65.93% | -0.24 | 0.06 | -0.06 | 0.03 | -0.00 |
| PBF20260618P00040000 | 40.00 | 0.85 | 1.50 | 0.00 | 0 | 150 | 69.41% | -0.32 | 0.06 | -0.07 | 0.03 | -0.01 |
| PBF20260618P00041000 | 41.00 | 1.15 | 3.10 | 0.00 | 0 | 99 | 86.65% | -0.39 | 0.05 | -0.10 | 0.03 | -0.01 |
| PBF20260618P00042000 | 42.00 | 1.50 | 2.50 | 2.97 | 1 | 223 | 70.19% | -0.45 | 0.07 | -0.08 | 0.03 | -0.01 |
| PBF20260618P00043000 | 43.00 | 2.00 | 3.90 | 0.00 | 0 | 204 | 80.28% | -0.51 | 0.06 | -0.10 | 0.03 | -0.01 |
| PBF20260618P00044000 | 44.00 | 2.60 | 4.40 | 0.00 | 0 | 123 | 81.77% | -0.56 | 0.06 | -0.10 | 0.03 | -0.01 |
| PBF20260618P00045000 | 45.00 | 3.30 | 5.00 | 0.00 | 0 | 186 | 84.81% | -0.61 | 0.05 | -0.10 | 0.03 | -0.01 |
| PBF20260618P00046000 | 46.00 | 4.10 | 5.70 | 0.00 | 0 | 69 | 89.78% | -0.64 | 0.05 | -0.10 | 0.03 | -0.01 |
| PBF20260618P00047000 | 47.00 | 4.80 | 6.50 | 0.00 | 0 | 60 | 92.05% | -0.68 | 0.05 | -0.10 | 0.03 | -0.01 |
| PBF20260618P00048000 | 48.00 | 5.70 | 7.30 | 0.00 | 0 | 33 | 95.04% | -0.71 | 0.04 | -0.09 | 0.03 | -0.01 |
| PBF20260618P00049000 | 49.00 | 6.50 | 8.10 | 0.00 | 0 | 33 | 78.76% | -0.80 | 0.04 | -0.06 | 0.02 | -0.02 |
| PBF20260618P00050000 | 50.00 | 7.30 | 9.00 | 0.00 | 0 | 44 | 94.20% | -0.78 | 0.04 | -0.08 | 0.02 | -0.02 |
| PBF20260618P00052500 | 52.50 | 8.60 | 11.40 | 0.00 | 0 | 0 | 68.28% | -0.93 | 0.02 | -0.02 | 0.01 | -0.02 |
| PBF20260618P00055000 | 55.00 | 11.20 | 13.80 | 0.00 | 0 | 15 | 79.86% | -0.94 | 0.02 | -0.02 | 0.01 | -0.02 |
| PBF20260618P00057500 | 57.50 | 13.60 | 16.10 | 0.00 | 0 | 0 | 150.09% | -0.81 | 0.02 | -0.12 | 0.02 | -0.02 |
| PBF20260618P00060000 | 60.00 | 16.00 | 19.30 | 0.00 | 0 | 0 | 84.54% | -0.97 | 0.01 | -0.01 | 0.00 | -0.02 |
| PBF20260618P00065000 | 65.00 | 21.10 | 24.30 | 0.00 | 0 | 0 | 102.41% | -0.97 | 0.01 | -0.01 | 0.00 | -0.02 |
| PBF20260618P00070000 | 70.00 | 26.00 | 29.30 | 0.00 | 0 | 0 | 143.34% | -0.94 | 0.01 | -0.04 | 0.01 | -0.03 |
| PBF20260618P00075000 | 75.00 | 31.10 | 34.30 | 0.00 | 0 | 0 | 134.30% | -0.97 | 0.00 | -0.01 | 0.00 | -0.03 |
