Utgång
Calls
för June 04, 2026
Puts
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PCT20260612C00001000 | 1.00 | 12.10 | 13.30 | 0.00 | 0 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| PCT20260612C00001500 | 1.50 | 11.60 | 12.80 | 0.00 | 0 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| PCT20260612C00002000 | 2.00 | 11.10 | 12.30 | 0.00 | 0 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| PCT20260612C00002500 | 2.50 | 10.60 | 11.80 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| PCT20260612C00003000 | 3.00 | 10.00 | 11.30 | 0.00 | 0 | 0 | 812.76% | 0.97 | 0.00 | -0.07 | 0.00 | 0.00 |
| PCT20260612C00003500 | 3.50 | 9.60 | 10.90 | 0.00 | 0 | 2 | 732.74% | 0.96 | 0.01 | -0.07 | 0.00 | 0.00 |
| PCT20260612C00004000 | 4.00 | 9.10 | 10.30 | 0.00 | 0 | 0 | 665.38% | 0.96 | 0.01 | -0.07 | 0.00 | 0.00 |
| PCT20260612C00004500 | 4.50 | 8.60 | 9.90 | 0.00 | 0 | 6 | 657.69% | 0.95 | 0.01 | -0.09 | 0.00 | 0.00 |
| PCT20260612C00005000 | 5.00 | 8.10 | 9.40 | 0.00 | 0 | 0 | 556.08% | 0.95 | 0.01 | -0.07 | 0.00 | 0.00 |
| PCT20260612C00005500 | 5.50 | 7.60 | 8.80 | 0.00 | 0 | 0 | 510.38% | 0.94 | 0.01 | -0.07 | 0.00 | 0.00 |
| PCT20260612C00006000 | 6.00 | 7.10 | 8.30 | 0.00 | 0 | 43 | 469.03% | 0.94 | 0.01 | -0.07 | 0.00 | 0.00 |
| PCT20260612C00006500 | 6.50 | 6.60 | 7.80 | 0.00 | 0 | 0 | 431.23% | 0.93 | 0.01 | -0.07 | 0.00 | 0.00 |
| PCT20260612C00007000 | 7.00 | 6.10 | 7.30 | 0.00 | 0 | 5 | 396.36% | 0.93 | 0.02 | -0.07 | 0.00 | 0.00 |
| PCT20260612C00007500 | 7.50 | 5.60 | 6.80 | 0.00 | 0 | 7 | 363.96% | 0.92 | 0.02 | -0.07 | 0.00 | 0.00 |
| PCT20260612C00008000 | 8.00 | 5.10 | 6.80 | 0.00 | 0 | 6 | 466.36% | 0.87 | 0.02 | -0.13 | 0.00 | 0.00 |
| PCT20260612C00008500 | 8.50 | 4.60 | 5.80 | 0.00 | 0 | 2 | 305.05% | 0.91 | 0.03 | -0.07 | 0.00 | 0.00 |
| PCT20260612C00009000 | 9.00 | 4.10 | 5.40 | 0.00 | 0 | 6 | 277.96% | 0.90 | 0.03 | -0.06 | 0.00 | 0.00 |
| PCT20260612C00009500 | 9.50 | 3.60 | 4.80 | 0.00 | 0 | 10 | 252.14% | 0.89 | 0.04 | -0.06 | 0.00 | 0.00 |
| PCT20260612C00010000 | 10.00 | 3.10 | 4.30 | 0.00 | 0 | 40 | 227.39% | 0.88 | 0.04 | -0.06 | 0.00 | 0.00 |
| PCT20260612C00010500 | 10.50 | 2.70 | 3.80 | 0.00 | 0 | 16 | 203.52% | 0.86 | 0.05 | -0.06 | 0.00 | 0.00 |
| PCT20260612C00011000 | 11.00 | 2.45 | 3.30 | 2.53 | 2 | 35 | 180.35% | 0.85 | 0.06 | -0.06 | 0.00 | 0.00 |
| PCT20260612C00011500 | 11.50 | 2.00 | 2.80 | 0.00 | 0 | 4 | 157.70% | 0.83 | 0.08 | -0.05 | 0.01 | 0.00 |
| PCT20260612C00012000 | 12.00 | 1.60 | 2.45 | 0.00 | 0 | 182 | 63.33% | 0.99 | 0.09 | -0.01 | 0.00 | 0.00 |
| PCT20260612C00012500 | 12.50 | 1.25 | 2.00 | 0.00 | 0 | 17 | 81.64% | 0.84 | 0.16 | -0.03 | 0.00 | 0.00 |
| PCT20260612C00013000 | 13.00 | 1.25 | 1.60 | 0.00 | 0 | 199 | 90.31% | 0.73 | 0.18 | -0.04 | 0.01 | 0.00 |
| PCT20260612C00013500 | 13.50 | 0.95 | 1.30 | 1.19 | 3 | 185 | 111.40% | 0.61 | 0.17 | -0.06 | 0.01 | 0.00 |
| PCT20260612C00014000 | 14.00 | 0.70 | 0.95 | 0.76 | 492 | 170 | 105.65% | 0.52 | 0.18 | -0.06 | 0.01 | 0.00 |
| PCT20260612C00014500 | 14.50 | 0.50 | 0.75 | 0.40 | 1 | 52 | 103.67% | 0.43 | 0.18 | -0.05 | 0.01 | 0.00 |
| PCT20260612C00015000 | 15.00 | 0.35 | 0.50 | 0.42 | 33 | 118 | 99.20% | 0.34 | 0.18 | -0.05 | 0.01 | 0.00 |
| PCT20260612C00015500 | 15.50 | 0.20 | 0.35 | 0.22 | 10 | 58 | 102.88% | 0.27 | 0.15 | -0.04 | 0.01 | 0.00 |
| PCT20260612C00016000 | 16.00 | 0.15 | 0.25 | 0.18 | 17 | 151 | 97.57% | 0.19 | 0.13 | -0.03 | 0.01 | 0.00 |
| PCT20260612C00016500 | 16.50 | 0.05 | 0.35 | 0.10 | 8 | 2 | 115.72% | 0.19 | 0.11 | -0.04 | 0.01 | 0.00 |
| PCT20260612C00017000 | 17.00 | 0.05 | 0.20 | 0.10 | 10 | 4 | 107.30% | 0.12 | 0.09 | -0.03 | 0.00 | 0.00 |
| PCT20260612C00017500 | 17.50 | 0.05 | 0.15 | 0.06 | 1 | 0 | 111.49% | 0.10 | 0.08 | -0.02 | 0.00 | 0.00 |
| PCT20260612C00018000 | 18.00 | 0.00 | 0.30 | 0.00 | 0 | 11 | 134.61% | 0.12 | 0.07 | -0.03 | 0.00 | 0.00 |
| PCT20260612C00018500 | 18.50 | 0.00 | 0.30 | 0.00 | 0 | 0 | 144.58% | 0.11 | 0.06 | -0.03 | 0.00 | 0.00 |
| PCT20260612C00019000 | 19.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 131.28% | 0.07 | 0.05 | -0.02 | 0.00 | 0.00 |
| PCT20260612C00019500 | 19.50 | 0.00 | 0.15 | 0.00 | 0 | 0 | 139.58% | 0.07 | 0.04 | -0.02 | 0.00 | 0.00 |
| PCT20260612C00020000 | 20.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 147.55% | 0.06 | 0.04 | -0.02 | 0.00 | 0.00 |
| PCT20260612C00020500 | 20.50 | 0.00 | 0.15 | 0.00 | 0 | 0 | 155.23% | 0.06 | 0.04 | -0.02 | 0.00 | 0.00 |
| PCT20260612C00021000 | 21.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 162.62% | 0.06 | 0.03 | -0.02 | 0.00 | 0.00 |
| PCT20260612C00021500 | 21.50 | 0.00 | 0.10 | 0.00 | 0 | 0 | 157.70% | 0.04 | 0.03 | -0.02 | 0.00 | 0.00 |
| PCT20260612C00022000 | 22.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 164.29% | 0.04 | 0.03 | -0.02 | 0.00 | 0.00 |
| PCT20260612C00022500 | 22.50 | 0.00 | 0.10 | 0.00 | 0 | 0 | 170.67% | 0.04 | 0.02 | -0.02 | 0.00 | 0.00 |
| PCT20260612C00023000 | 23.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 176.87% | 0.04 | 0.02 | -0.02 | 0.00 | 0.00 |
| PCT20260612C00023500 | 23.50 | 0.00 | 0.10 | 0.00 | 0 | 0 | 182.88% | 0.04 | 0.02 | -0.02 | 0.00 | 0.00 |
| PCT20260612C00024000 | 24.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 222.90% | 0.07 | 0.03 | -0.04 | 0.00 | 0.00 |
| PCT20260612C00024500 | 24.50 | 0.00 | 0.25 | 0.00 | 0 | 0 | 229.19% | 0.07 | 0.03 | -0.04 | 0.00 | 0.00 |
| PCT20260612C00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 180.38% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| PCT20260612C00025500 | 25.50 | 0.00 | 0.25 | 0.00 | 0 | 0 | 241.26% | 0.07 | 0.03 | -0.04 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PCT20260612P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 843.76% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| PCT20260612P00001500 | 1.50 | 0.00 | 0.05 | 0.00 | 0 | 4 | 705.52% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| PCT20260612P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 611.62% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| PCT20260612P00002500 | 2.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 540.76% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| PCT20260612P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 483.95% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| PCT20260612P00003500 | 3.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 436.57% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| PCT20260612P00004000 | 4.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 395.93% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| PCT20260612P00004500 | 4.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 360.35% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| PCT20260612P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 328.69% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| PCT20260612P00005500 | 5.50 | 0.00 | 0.25 | 0.00 | 0 | 0 | 399.84% | -0.03 | 0.01 | -0.03 | 0.00 | -0.00 |
| PCT20260612P00006000 | 6.00 | 0.00 | 0.25 | 0.00 | 0 | 8 | 366.31% | -0.03 | 0.01 | -0.03 | 0.00 | -0.00 |
| PCT20260612P00006500 | 6.50 | 0.00 | 0.25 | 0.00 | 0 | 2 | 335.56% | -0.04 | 0.01 | -0.03 | 0.00 | -0.00 |
| PCT20260612P00007000 | 7.00 | 0.00 | 0.25 | 0.00 | 0 | 2 | 307.12% | -0.04 | 0.01 | -0.03 | 0.00 | -0.00 |
| PCT20260612P00007500 | 7.50 | 0.00 | 0.30 | 0.00 | 0 | 1 | 232.93% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| PCT20260612P00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 21 | 188.05% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| PCT20260612P00008500 | 8.50 | 0.00 | 0.05 | 0.00 | 0 | 9 | 169.77% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| PCT20260612P00009000 | 9.00 | 0.00 | 0.30 | 0.00 | 0 | 105 | 219.90% | -0.07 | 0.03 | -0.04 | 0.00 | -0.00 |
| PCT20260612P00009500 | 9.50 | 0.00 | 0.30 | 0.00 | 0 | 3 | 197.97% | -0.07 | 0.03 | -0.03 | 0.00 | -0.00 |
| PCT20260612P00010000 | 10.00 | 0.00 | 0.10 | 0.00 | 0 | 162 | 136.65% | -0.04 | 0.03 | -0.01 | 0.00 | -0.00 |
| PCT20260612P00010500 | 10.50 | 0.00 | 0.15 | 0.00 | 0 | 15 | 131.06% | -0.06 | 0.04 | -0.02 | 0.00 | -0.00 |
| PCT20260612P00011000 | 11.00 | 0.00 | 0.25 | 0.05 | 40 | 157 | 129.92% | -0.09 | 0.06 | -0.03 | 0.00 | -0.00 |
| PCT20260612P00011500 | 11.50 | 0.05 | 0.15 | 0.08 | 22 | 21 | 111.34% | -0.11 | 0.08 | -0.03 | 0.00 | -0.00 |
| PCT20260612P00012000 | 12.00 | 0.10 | 0.30 | 0.30 | 1 | 100 | 104.13% | -0.15 | 0.11 | -0.03 | 0.00 | -0.00 |
| PCT20260612P00012500 | 12.50 | 0.20 | 0.40 | 0.00 | 0 | 7 | 106.26% | -0.22 | 0.13 | -0.04 | 0.01 | -0.00 |
| PCT20260612P00013000 | 13.00 | 0.35 | 0.55 | 0.63 | 11 | 9 | 105.37% | -0.30 | 0.16 | -0.05 | 0.01 | -0.00 |
| PCT20260612P00013500 | 13.50 | 0.55 | 0.75 | 0.60 | 4 | 4,500 | 102.09% | -0.38 | 0.18 | -0.05 | 0.01 | -0.00 |
| PCT20260612P00014000 | 14.00 | 0.75 | 1.00 | 0.00 | 0 | 1 | 102.52% | -0.48 | 0.18 | -0.05 | 0.01 | -0.00 |
| PCT20260612P00014500 | 14.50 | 1.05 | 1.30 | 0.00 | 0 | 0 | 100.31% | -0.57 | 0.19 | -0.05 | 0.01 | -0.00 |
| PCT20260612P00015000 | 15.00 | 1.15 | 1.75 | 0.00 | 0 | 0 | 108.62% | -0.64 | 0.16 | -0.05 | 0.01 | -0.00 |
| PCT20260612P00015500 | 15.50 | 1.60 | 2.15 | 0.00 | 0 | 0 | 102.35% | -0.73 | 0.15 | -0.04 | 0.01 | -0.00 |
| PCT20260612P00016000 | 16.00 | 2.00 | 2.60 | 0.00 | 0 | 0 | 107.19% | -0.78 | 0.13 | -0.04 | 0.01 | -0.00 |
| PCT20260612P00016500 | 16.50 | 2.45 | 3.10 | 0.00 | 0 | 0 | 115.09% | -0.81 | 0.11 | -0.04 | 0.01 | -0.00 |
| PCT20260612P00017000 | 17.00 | 2.90 | 3.60 | 0.00 | 0 | 0 | 122.81% | -0.83 | 0.09 | -0.04 | 0.00 | -0.00 |
| PCT20260612P00017500 | 17.50 | 3.30 | 4.10 | 0.00 | 0 | 0 | 123.42% | -0.87 | 0.08 | -0.03 | 0.00 | -0.00 |
| PCT20260612P00018000 | 18.00 | 3.80 | 4.60 | 0.00 | 0 | 0 | 133.99% | -0.87 | 0.07 | -0.03 | 0.00 | -0.00 |
| PCT20260612P00018500 | 18.50 | 4.30 | 5.40 | 0.00 | 0 | 1 | 176.44% | -0.82 | 0.07 | -0.06 | 0.01 | -0.00 |
| PCT20260612P00019000 | 19.00 | 4.30 | 5.90 | 0.00 | 0 | 0 | 120.13% | -0.94 | 0.04 | -0.01 | 0.00 | -0.00 |
| PCT20260612P00019500 | 19.50 | 4.80 | 6.40 | 6.10 | 1 | 1 | 128.20% | -0.94 | 0.04 | -0.01 | 0.00 | -0.00 |
| PCT20260612P00020000 | 20.00 | 5.80 | 6.90 | 0.00 | 0 | 4 | 206.83% | -0.84 | 0.05 | -0.06 | 0.00 | -0.00 |
| PCT20260612P00020500 | 20.50 | 6.30 | 7.40 | 7.10 | 4 | 0 | 216.14% | -0.84 | 0.05 | -0.06 | 0.00 | -0.00 |
| PCT20260612P00021000 | 21.00 | 6.80 | 7.90 | 7.55 | 2 | 0 | 225.11% | -0.85 | 0.05 | -0.06 | 0.00 | -0.00 |
| PCT20260612P00021500 | 21.50 | 7.20 | 8.40 | 0.00 | 0 | 0 | 222.50% | -0.87 | 0.04 | -0.06 | 0.00 | -0.00 |
| PCT20260612P00022000 | 22.00 | 7.80 | 8.90 | 0.00 | 0 | 0 | 242.08% | -0.85 | 0.04 | -0.07 | 0.00 | -0.00 |
| PCT20260612P00022500 | 22.50 | 8.10 | 9.40 | 0.00 | 0 | 0 | 250.14% | -0.86 | 0.04 | -0.07 | 0.00 | -0.00 |
| PCT20260612P00023000 | 23.00 | 8.70 | 9.90 | 0.00 | 0 | 0 | 246.16% | -0.87 | 0.04 | -0.06 | 0.00 | -0.00 |
| PCT20260612P00023500 | 23.50 | 9.20 | 10.40 | 10.05 | 1 | 0 | 253.56% | -0.88 | 0.04 | -0.06 | 0.00 | -0.00 |
| PCT20260612P00024000 | 24.00 | 9.70 | 10.90 | 0.00 | 0 | 1 | 260.74% | -0.88 | 0.04 | -0.06 | 0.00 | -0.00 |
| PCT20260612P00024500 | 24.50 | 10.20 | 11.40 | 11.05 | 2 | 0 | 267.71% | -0.88 | 0.03 | -0.06 | 0.00 | -0.01 |
| PCT20260612P00025000 | 25.00 | 10.70 | 11.90 | 0.00 | 0 | 0 | 274.49% | -0.88 | 0.03 | -0.06 | 0.00 | -0.01 |
| PCT20260612P00025500 | 25.50 | 11.20 | 12.40 | 0.00 | 0 | 0 | 281.09% | -0.88 | 0.03 | -0.06 | 0.00 | -0.01 |
