Utgång
Calls
för June 04, 2026
Puts
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PPC20260618C00020000 | 20.00 | 7.70 | 11.10 | 0.00 | 0 | 0 | 106.40% | 0.97 | 0.01 | -0.01 | 0.00 | 0.00 |
| PPC20260618C00021000 | 21.00 | 6.40 | 9.40 | 0.00 | 0 | 0 | 197.37% | 0.85 | 0.02 | -0.09 | 0.01 | 0.01 |
| PPC20260618C00022000 | 22.00 | 5.40 | 8.40 | 0.00 | 0 | 0 | 178.02% | 0.83 | 0.02 | -0.09 | 0.01 | 0.01 |
| PPC20260618C00023000 | 23.00 | 4.90 | 7.30 | 0.00 | 0 | 0 | 57.87% | 0.98 | 0.01 | -0.00 | 0.00 | 0.00 |
| PPC20260618C00024000 | 24.00 | 3.70 | 6.40 | 0.00 | 0 | 0 | 146.93% | 0.78 | 0.03 | -0.09 | 0.02 | 0.01 |
| PPC20260618C00025000 | 25.00 | 2.80 | 5.40 | 0.00 | 0 | 4 | 128.38% | 0.76 | 0.04 | -0.08 | 0.02 | 0.01 |
| PPC20260618C00026000 | 26.00 | 1.90 | 4.50 | 0.00 | 0 | 0 | 29.71% | 0.97 | 0.04 | -0.00 | 0.00 | 0.01 |
| PPC20260618C00027000 | 27.00 | 1.55 | 3.60 | 0.00 | 0 | 52 | 64.32% | 0.73 | 0.09 | -0.04 | 0.02 | 0.01 |
| PPC20260618C00028000 | 28.00 | 0.90 | 2.00 | 0.00 | 0 | 310 | 38.44% | 0.68 | 0.16 | -0.03 | 0.02 | 0.01 |
| PPC20260618C00029000 | 29.00 | 1.00 | 1.05 | 1.06 | 8,079 | 91 | 47.88% | 0.51 | 0.15 | -0.04 | 0.02 | 0.00 |
| PPC20260618C00030000 | 30.00 | 0.20 | 0.65 | 0.52 | 300 | 112 | 44.35% | 0.36 | 0.15 | -0.03 | 0.02 | 0.00 |
| PPC20260618C00031000 | 31.00 | 0.00 | 0.50 | 0.37 | 5 | 25 | 43.41% | 0.22 | 0.12 | -0.03 | 0.02 | 0.00 |
| PPC20260618C00032000 | 32.00 | 0.15 | 0.25 | 0.20 | 2 | 64 | 47.44% | 0.15 | 0.09 | -0.02 | 0.01 | 0.00 |
| PPC20260618C00033000 | 33.00 | 0.05 | 0.45 | 0.15 | 4 | 81 | 52.45% | 0.11 | 0.06 | -0.02 | 0.01 | 0.00 |
| PPC20260618C00034000 | 34.00 | 0.00 | 0.85 | 0.00 | 0 | 27 | 82.66% | 0.18 | 0.06 | -0.04 | 0.02 | 0.00 |
| PPC20260618C00035000 | 35.00 | 0.00 | 0.95 | 0.00 | 0 | 146 | 88.20% | 0.16 | 0.05 | -0.04 | 0.01 | 0.00 |
| PPC20260618C00036000 | 36.00 | 0.00 | 0.90 | 0.00 | 0 | 34 | 102.25% | 0.16 | 0.04 | -0.05 | 0.01 | 0.00 |
| PPC20260618C00037000 | 37.00 | 0.00 | 0.95 | 0.00 | 0 | 21 | 112.33% | 0.16 | 0.04 | -0.05 | 0.01 | 0.00 |
| PPC20260618C00038000 | 38.00 | 0.00 | 0.90 | 0.00 | 0 | 23 | 118.28% | 0.15 | 0.03 | -0.05 | 0.01 | 0.00 |
| PPC20260618C00039000 | 39.00 | 0.00 | 0.95 | 0.00 | 0 | 13 | 127.71% | 0.14 | 0.03 | -0.06 | 0.01 | 0.00 |
| PPC20260618C00040000 | 40.00 | 0.00 | 0.95 | 0.00 | 0 | 11 | 134.88% | 0.14 | 0.03 | -0.06 | 0.01 | 0.00 |
| PPC20260618C00041000 | 41.00 | 0.00 | 1.00 | 0.00 | 0 | 19 | 143.80% | 0.14 | 0.03 | -0.06 | 0.01 | 0.00 |
| PPC20260618C00042000 | 42.00 | 0.00 | 0.95 | 0.00 | 0 | 5 | 148.37% | 0.13 | 0.02 | -0.06 | 0.01 | 0.00 |
| PPC20260618C00043000 | 43.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 154.77% | 0.13 | 0.02 | -0.06 | 0.01 | 0.00 |
| PPC20260618C00044000 | 44.00 | 0.00 | 0.95 | 0.00 | 0 | 11 | 160.90% | 0.12 | 0.02 | -0.06 | 0.01 | 0.00 |
| PPC20260618C00045000 | 45.00 | 0.00 | 0.95 | 0.00 | 0 | 15 | 166.82% | 0.12 | 0.02 | -0.07 | 0.01 | 0.00 |
| PPC20260618C00046000 | 46.00 | 0.00 | 0.95 | 0.00 | 0 | 22 | 172.54% | 0.12 | 0.02 | -0.07 | 0.01 | 0.00 |
| PPC20260618C00050000 | 50.00 | 0.00 | 0.60 | 0.00 | 0 | 52 | 174.83% | 0.08 | 0.01 | -0.05 | 0.01 | 0.00 |
| PPC20260618C00055000 | 55.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 217.00% | 0.10 | 0.01 | -0.07 | 0.01 | 0.00 |
| PPC20260618C00060000 | 60.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 237.56% | 0.09 | 0.01 | -0.08 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PPC20260618P00020000 | 20.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 163.87% | -0.10 | 0.02 | -0.06 | 0.01 | -0.00 |
| PPC20260618P00021000 | 21.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 147.34% | -0.11 | 0.02 | -0.05 | 0.01 | -0.00 |
| PPC20260618P00022000 | 22.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 131.36% | -0.12 | 0.03 | -0.05 | 0.01 | -0.00 |
| PPC20260618P00023000 | 23.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 115.81% | -0.13 | 0.03 | -0.05 | 0.01 | -0.00 |
| PPC20260618P00024000 | 24.00 | 0.00 | 0.95 | 0.00 | 0 | 14 | 100.57% | -0.15 | 0.04 | -0.05 | 0.01 | -0.00 |
| PPC20260618P00025000 | 25.00 | 0.00 | 0.20 | 0.00 | 0 | 263 | 52.94% | -0.07 | 0.05 | -0.01 | 0.01 | -0.00 |
| PPC20260618P00026000 | 26.00 | 0.00 | 1.15 | 0.00 | 0 | 39 | 76.59% | -0.22 | 0.07 | -0.05 | 0.02 | -0.00 |
| PPC20260618P00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 137 | 49.28% | -0.22 | 0.11 | -0.03 | 0.02 | -0.00 |
| PPC20260618P00028000 | 28.00 | 0.20 | 0.90 | 0.60 | 12 | 59 | 47.27% | -0.34 | 0.14 | -0.04 | 0.02 | -0.00 |
| PPC20260618P00029000 | 29.00 | 0.85 | 1.20 | 1.16 | 1 | 40 | 46.02% | -0.49 | 0.15 | -0.04 | 0.02 | -0.01 |
| PPC20260618P00030000 | 30.00 | 1.15 | 2.40 | 0.00 | 0 | 52 | 56.42% | -0.61 | 0.12 | -0.04 | 0.02 | -0.01 |
| PPC20260618P00031000 | 31.00 | 1.30 | 3.60 | 0.00 | 0 | 28 | 53.74% | -0.72 | 0.11 | -0.04 | 0.02 | -0.01 |
| PPC20260618P00032000 | 32.00 | 2.45 | 4.50 | 0.00 | 0 | 78 | 70.01% | -0.74 | 0.08 | -0.05 | 0.02 | -0.01 |
| PPC20260618P00033000 | 33.00 | 3.10 | 5.10 | 0.00 | 0 | 26 | 59.80% | -0.85 | 0.07 | -0.03 | 0.01 | -0.01 |
| PPC20260618P00034000 | 34.00 | 4.10 | 6.00 | 0.00 | 0 | 27 | 53.44% | -0.93 | 0.04 | -0.01 | 0.01 | -0.01 |
| PPC20260618P00035000 | 35.00 | 5.10 | 7.10 | 0.00 | 0 | 0 | 51.60% | -0.97 | 0.03 | -0.01 | 0.00 | -0.01 |
| PPC20260618P00036000 | 36.00 | 6.00 | 8.70 | 0.00 | 0 | 70 | 89.74% | -0.87 | 0.04 | -0.04 | 0.01 | -0.01 |
| PPC20260618P00037000 | 37.00 | 6.50 | 9.70 | 0.00 | 0 | 0 | 63.97% | -0.97 | 0.02 | -0.01 | 0.00 | -0.01 |
| PPC20260618P00038000 | 38.00 | 7.80 | 10.40 | 0.00 | 0 | 0 | 69.79% | -0.97 | 0.02 | -0.01 | 0.00 | -0.01 |
| PPC20260618P00039000 | 39.00 | 8.70 | 11.70 | 0.00 | 0 | 1 | 86.92% | -0.95 | 0.02 | -0.02 | 0.01 | -0.01 |
| PPC20260618P00040000 | 40.00 | 10.10 | 12.60 | 0.00 | 0 | 0 | 118.81% | -0.90 | 0.03 | -0.04 | 0.01 | -0.01 |
| PPC20260618P00041000 | 41.00 | 11.10 | 13.60 | 0.00 | 0 | 0 | 125.34% | -0.90 | 0.02 | -0.04 | 0.01 | -0.01 |
| PPC20260618P00042000 | 42.00 | 12.00 | 14.70 | 0.00 | 0 | 15 | 131.63% | -0.90 | 0.02 | -0.04 | 0.01 | -0.01 |
| PPC20260618P00043000 | 43.00 | 12.70 | 15.70 | 0.00 | 0 | 0 | 96.04% | -0.98 | 0.01 | -0.01 | 0.00 | -0.01 |
| PPC20260618P00044000 | 44.00 | 13.50 | 16.70 | 0.00 | 0 | 0 | 100.82% | -0.98 | 0.01 | -0.01 | 0.00 | -0.01 |
| PPC20260618P00045000 | 45.00 | 14.50 | 17.70 | 0.00 | 0 | 0 | 105.46% | -0.98 | 0.01 | -0.01 | 0.00 | -0.01 |
| PPC20260618P00046000 | 46.00 | 15.50 | 18.60 | 0.00 | 0 | 0 | 246.41% | -0.76 | 0.02 | -0.15 | 0.02 | -0.01 |
| PPC20260618P00050000 | 50.00 | 19.70 | 22.70 | 0.00 | 0 | 0 | 277.17% | -0.77 | 0.02 | -0.17 | 0.02 | -0.01 |
| PPC20260618P00055000 | 55.00 | 25.00 | 27.70 | 0.00 | 0 | 0 | 197.67% | -0.93 | 0.01 | -0.05 | 0.01 | -0.01 |
| PPC20260618P00060000 | 60.00 | 29.40 | 32.70 | 0.00 | 0 | 0 | 328.75% | -0.79 | 0.02 | -0.19 | 0.02 | -0.02 |
