Utgång
Puts
för June 04, 2026
Calls
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RACE20260612P00240000 | 240.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 137.74% | -0.03 | 0.00 | -0.25 | 0.03 | -0.00 |
| RACE20260612P00250000 | 250.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 124.84% | -0.03 | 0.00 | -0.24 | 0.03 | -0.00 |
| RACE20260612P00255000 | 255.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 118.54% | -0.03 | 0.00 | -0.24 | 0.04 | -0.00 |
| RACE20260612P00260000 | 260.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 112.33% | -0.03 | 0.00 | -0.24 | 0.04 | -0.00 |
| RACE20260612P00265000 | 265.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 118.93% | -0.05 | 0.00 | -0.37 | 0.05 | -0.00 |
| RACE20260612P00270000 | 270.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 114.15% | -0.05 | 0.00 | -0.38 | 0.06 | -0.00 |
| RACE20260612P00275000 | 275.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 94.18% | -0.04 | 0.00 | -0.23 | 0.04 | -0.00 |
| RACE20260612P00280000 | 280.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 99.41% | -0.06 | 0.00 | -0.35 | 0.06 | -0.00 |
| RACE20260612P00285000 | 285.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 93.03% | -0.06 | 0.00 | -0.35 | 0.06 | -0.00 |
| RACE20260612P00290000 | 290.00 | 0.00 | 2.65 | 0.00 | 0 | 3 | 86.70% | -0.07 | 0.00 | -0.34 | 0.07 | -0.01 |
| RACE20260612P00295000 | 295.00 | 0.00 | 2.65 | 0.00 | 0 | 4 | 80.41% | -0.07 | 0.00 | -0.33 | 0.07 | -0.01 |
| RACE20260612P00300000 | 300.00 | 0.00 | 2.65 | 0.00 | 0 | 6 | 74.15% | -0.08 | 0.00 | -0.32 | 0.07 | -0.01 |
| RACE20260612P00305000 | 305.00 | 0.00 | 1.50 | 0.00 | 0 | 1 | 59.43% | -0.06 | 0.00 | -0.20 | 0.06 | -0.00 |
| RACE20260612P00310000 | 310.00 | 0.00 | 2.65 | 0.00 | 0 | 13 | 61.68% | -0.09 | 0.00 | -0.31 | 0.08 | -0.01 |
| RACE20260612P00315000 | 315.00 | 0.00 | 2.55 | 0.00 | 0 | 13 | 54.85% | -0.09 | 0.01 | -0.29 | 0.09 | -0.01 |
| RACE20260612P00320000 | 320.00 | 0.00 | 2.65 | 0.00 | 0 | 14 | 49.14% | -0.11 | 0.01 | -0.28 | 0.10 | -0.01 |
| RACE20260612P00322500 | 322.50 | 0.00 | 2.25 | 0.00 | 0 | 0 | 43.87% | -0.10 | 0.01 | -0.25 | 0.09 | -0.01 |
| RACE20260612P00325000 | 325.00 | 0.00 | 1.70 | 0.00 | 0 | 4 | 38.04% | -0.09 | 0.01 | -0.20 | 0.09 | -0.01 |
| RACE20260612P00327500 | 327.50 | 0.00 | 2.05 | 0.00 | 0 | 2 | 36.64% | -0.11 | 0.01 | -0.22 | 0.10 | -0.01 |
| RACE20260612P00330000 | 330.00 | 0.05 | 2.15 | 0.00 | 0 | 11 | 35.18% | -0.13 | 0.01 | -0.24 | 0.11 | -0.01 |
| RACE20260612P00332500 | 332.50 | 0.35 | 3.60 | 1.85 | 1 | 1 | 37.34% | -0.18 | 0.01 | -0.31 | 0.14 | -0.01 |
| RACE20260612P00335000 | 335.00 | 1.30 | 3.20 | 0.00 | 0 | 1 | 36.01% | -0.21 | 0.02 | -0.33 | 0.15 | -0.02 |
| RACE20260612P00337500 | 337.50 | 1.45 | 4.00 | 0.00 | 0 | 1 | 35.53% | -0.24 | 0.02 | -0.37 | 0.16 | -0.02 |
| RACE20260612P00340000 | 340.00 | 1.45 | 5.10 | 0.00 | 0 | 15 | 34.62% | -0.29 | 0.02 | -0.39 | 0.18 | -0.02 |
| RACE20260612P00342500 | 342.50 | 2.90 | 5.90 | 0.00 | 0 | 0 | 36.23% | -0.34 | 0.02 | -0.44 | 0.19 | -0.03 |
| RACE20260612P00345000 | 345.00 | 3.70 | 6.80 | 0.00 | 0 | 3 | 36.39% | -0.39 | 0.02 | -0.46 | 0.20 | -0.03 |
| RACE20260612P00347500 | 347.50 | 4.50 | 7.70 | 0.00 | 0 | 2 | 34.45% | -0.44 | 0.02 | -0.45 | 0.20 | -0.04 |
| RACE20260612P00350000 | 350.00 | 6.30 | 9.20 | 0.00 | 0 | 0 | 36.49% | -0.50 | 0.02 | -0.48 | 0.21 | -0.04 |
| RACE20260612P00352500 | 352.50 | 7.60 | 10.40 | 0.00 | 0 | 0 | 36.92% | -0.55 | 0.02 | -0.49 | 0.21 | -0.04 |
| RACE20260612P00355000 | 355.00 | 9.30 | 11.60 | 0.00 | 0 | 6 | 35.73% | -0.60 | 0.02 | -0.46 | 0.20 | -0.05 |
| RACE20260612P00357500 | 357.50 | 9.90 | 13.40 | 0.00 | 0 | 0 | 33.79% | -0.66 | 0.02 | -0.41 | 0.19 | -0.05 |
| RACE20260612P00360000 | 360.00 | 11.60 | 15.10 | 0.00 | 0 | 0 | 36.25% | -0.70 | 0.02 | -0.42 | 0.18 | -0.06 |
| RACE20260612P00365000 | 365.00 | 15.10 | 19.00 | 0.00 | 0 | 0 | 31.94% | -0.81 | 0.02 | -0.28 | 0.14 | -0.07 |
| RACE20260612P00370000 | 370.00 | 19.40 | 23.10 | 0.00 | 0 | 0 | 32.06% | -0.88 | 0.01 | -0.20 | 0.11 | -0.07 |
| RACE20260612P00375000 | 375.00 | 23.90 | 27.70 | 0.00 | 0 | 0 | 30.52% | -0.93 | 0.01 | -0.11 | 0.07 | -0.08 |
| RACE20260612P00380000 | 380.00 | 28.60 | 32.40 | 0.00 | 0 | 0 | 28.24% | -0.97 | 0.00 | -0.04 | 0.03 | -0.08 |
| RACE20260612P00385000 | 385.00 | 33.30 | 37.20 | 0.00 | 0 | 0 | 57.68% | -0.86 | 0.01 | -0.40 | 0.12 | -0.07 |
| RACE20260612P00390000 | 390.00 | 38.00 | 42.40 | 0.00 | 0 | 0 | 61.04% | -0.87 | 0.01 | -0.39 | 0.11 | -0.08 |
| RACE20260612P00395000 | 395.00 | 43.10 | 47.40 | 0.00 | 0 | 0 | 66.00% | -0.88 | 0.01 | -0.40 | 0.10 | -0.08 |
| RACE20260612P00400000 | 400.00 | 48.10 | 52.20 | 0.00 | 0 | 0 | 70.81% | -0.89 | 0.01 | -0.41 | 0.10 | -0.08 |
| RACE20260612P00405000 | 405.00 | 53.10 | 57.30 | 0.00 | 0 | 0 | 75.47% | -0.89 | 0.00 | -0.42 | 0.09 | -0.08 |
| RACE20260612P00410000 | 410.00 | 58.30 | 62.20 | 0.00 | 0 | 0 | 80.02% | -0.90 | 0.00 | -0.43 | 0.09 | -0.08 |
| RACE20260612P00415000 | 415.00 | 63.10 | 67.20 | 0.00 | 0 | 0 | 47.44% | -0.99 | 0.00 | -0.02 | 0.01 | -0.09 |
| RACE20260612P00420000 | 420.00 | 68.10 | 72.20 | 0.00 | 0 | 0 | 88.77% | -0.91 | 0.00 | -0.45 | 0.09 | -0.08 |
| RACE20260612P00425000 | 425.00 | 73.10 | 77.30 | 0.00 | 0 | 0 | 92.99% | -0.91 | 0.00 | -0.46 | 0.08 | -0.08 |
| RACE20260612P00430000 | 430.00 | 78.10 | 82.30 | 0.00 | 0 | 0 | 51.11% | -1.00 | 0.00 | -0.00 | 0.01 | -0.09 |
| RACE20260612P00435000 | 435.00 | 83.10 | 87.20 | 0.00 | 0 | 0 | 69.06% | -0.98 | 0.00 | -0.08 | 0.02 | -0.09 |
| RACE20260612P00440000 | 440.00 | 88.10 | 92.20 | 0.00 | 0 | 0 | 105.11% | -0.92 | 0.00 | -0.48 | 0.08 | -0.08 |
| RACE20260612P00445000 | 445.00 | 93.10 | 97.20 | 0.00 | 0 | 0 | 60.94% | -0.99 | 0.00 | -0.01 | 0.01 | -0.09 |
| RACE20260612P00450000 | 450.00 | 98.10 | 102.30 | 0.00 | 0 | 0 | 64.07% | -0.99 | 0.00 | -0.01 | 0.01 | -0.09 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RACE20260612C00240000 | 240.00 | 108.00 | 112.30 | 0.00 | 0 | 0 | 123.30% | 0.98 | 0.00 | -0.13 | 0.02 | 0.02 |
| RACE20260612C00250000 | 250.00 | 98.10 | 102.30 | 0.00 | 0 | 0 | 113.71% | 0.98 | 0.00 | -0.15 | 0.02 | 0.02 |
| RACE20260612C00255000 | 255.00 | 93.10 | 97.30 | 0.00 | 0 | 1 | 105.57% | 0.98 | 0.00 | -0.13 | 0.02 | 0.02 |
| RACE20260612C00260000 | 260.00 | 88.10 | 92.30 | 0.00 | 0 | 0 | 99.85% | 0.98 | 0.00 | -0.13 | 0.02 | 0.03 |
| RACE20260612C00265000 | 265.00 | 83.10 | 87.30 | 0.00 | 0 | 0 | 96.26% | 0.98 | 0.00 | -0.14 | 0.03 | 0.03 |
| RACE20260612C00270000 | 270.00 | 78.10 | 82.40 | 0.00 | 0 | 0 | 90.61% | 0.98 | 0.00 | -0.14 | 0.03 | 0.03 |
| RACE20260612C00275000 | 275.00 | 73.20 | 77.30 | 0.00 | 0 | 0 | 83.17% | 0.98 | 0.00 | -0.13 | 0.03 | 0.03 |
| RACE20260612C00280000 | 280.00 | 68.20 | 72.00 | 0.00 | 0 | 0 | 77.76% | 0.98 | 0.00 | -0.12 | 0.03 | 0.03 |
| RACE20260612C00285000 | 285.00 | 63.20 | 67.10 | 0.00 | 0 | 0 | 75.62% | 0.97 | 0.00 | -0.15 | 0.03 | 0.03 |
| RACE20260612C00290000 | 290.00 | 58.20 | 61.90 | 0.00 | 0 | 0 | 68.69% | 0.97 | 0.00 | -0.13 | 0.03 | 0.03 |
| RACE20260612C00295000 | 295.00 | 53.20 | 56.90 | 0.00 | 0 | 0 | 63.35% | 0.97 | 0.00 | -0.13 | 0.04 | 0.03 |
| RACE20260612C00300000 | 300.00 | 48.20 | 52.40 | 49.55 | 9 | 10 | 59.34% | 0.96 | 0.00 | -0.14 | 0.04 | 0.03 |
| RACE20260612C00305000 | 305.00 | 43.20 | 47.00 | 0.00 | 0 | 2 | 53.98% | 0.96 | 0.00 | -0.14 | 0.04 | 0.03 |
| RACE20260612C00310000 | 310.00 | 38.30 | 42.40 | 0.00 | 0 | 0 | 48.64% | 0.96 | 0.00 | -0.14 | 0.05 | 0.04 |
| RACE20260612C00315000 | 315.00 | 33.30 | 37.50 | 0.00 | 0 | 0 | 42.29% | 0.96 | 0.00 | -0.12 | 0.05 | 0.04 |
| RACE20260612C00320000 | 320.00 | 28.50 | 32.50 | 0.00 | 0 | 1 | 43.99% | 0.92 | 0.01 | -0.21 | 0.08 | 0.04 |
| RACE20260612C00322500 | 322.50 | 26.20 | 30.30 | 0.00 | 0 | 0 | 42.81% | 0.90 | 0.01 | -0.23 | 0.09 | 0.04 |
| RACE20260612C00325000 | 325.00 | 23.80 | 28.10 | 0.00 | 0 | 0 | 40.29% | 0.89 | 0.01 | -0.23 | 0.10 | 0.04 |
| RACE20260612C00327500 | 327.50 | 21.50 | 25.80 | 0.00 | 0 | 0 | 40.09% | 0.87 | 0.01 | -0.27 | 0.11 | 0.04 |
| RACE20260612C00330000 | 330.00 | 19.40 | 23.00 | 0.00 | 0 | 2 | 38.10% | 0.85 | 0.01 | -0.28 | 0.12 | 0.04 |
| RACE20260612C00332500 | 332.50 | 17.30 | 20.90 | 0.00 | 0 | 0 | 37.42% | 0.82 | 0.01 | -0.31 | 0.13 | 0.04 |
| RACE20260612C00335000 | 335.00 | 15.20 | 18.70 | 0.00 | 0 | 1 | 36.26% | 0.79 | 0.02 | -0.34 | 0.15 | 0.04 |
| RACE20260612C00337500 | 337.50 | 13.30 | 16.70 | 0.00 | 0 | 0 | 35.92% | 0.75 | 0.02 | -0.37 | 0.16 | 0.04 |
| RACE20260612C00340000 | 340.00 | 11.40 | 14.70 | 15.78 | 6 | 11 | 34.99% | 0.71 | 0.02 | -0.39 | 0.18 | 0.04 |
| RACE20260612C00342500 | 342.50 | 9.70 | 13.00 | 0.00 | 0 | 0 | 34.59% | 0.66 | 0.02 | -0.42 | 0.19 | 0.04 |
| RACE20260612C00345000 | 345.00 | 8.10 | 11.40 | 12.23 | 6 | 21 | 34.84% | 0.61 | 0.02 | -0.44 | 0.20 | 0.04 |
| RACE20260612C00347500 | 347.50 | 6.60 | 10.00 | 0.00 | 0 | 0 | 34.15% | 0.56 | 0.02 | -0.45 | 0.20 | 0.04 |
| RACE20260612C00350000 | 350.00 | 5.50 | 9.00 | 9.00 | 7 | 2 | 36.44% | 0.50 | 0.02 | -0.48 | 0.21 | 0.03 |
| RACE20260612C00352500 | 352.50 | 4.50 | 7.80 | 7.62 | 2 | 0 | 35.41% | 0.45 | 0.02 | -0.47 | 0.21 | 0.03 |
| RACE20260612C00355000 | 355.00 | 3.20 | 6.80 | 0.00 | 0 | 9 | 35.42% | 0.40 | 0.02 | -0.45 | 0.20 | 0.03 |
| RACE20260612C00357500 | 357.50 | 2.55 | 5.90 | 0.00 | 0 | 0 | 36.47% | 0.35 | 0.02 | -0.45 | 0.19 | 0.02 |
| RACE20260612C00360000 | 360.00 | 1.00 | 4.40 | 2.90 | 8 | 17 | 31.35% | 0.27 | 0.02 | -0.34 | 0.17 | 0.02 |
| RACE20260612C00365000 | 365.00 | 1.05 | 4.10 | 0.00 | 0 | 65 | 37.37% | 0.23 | 0.02 | -0.37 | 0.16 | 0.02 |
| RACE20260612C00370000 | 370.00 | 0.60 | 1.80 | 1.20 | 8 | 73 | 33.92% | 0.14 | 0.01 | -0.24 | 0.11 | 0.01 |
| RACE20260612C00375000 | 375.00 | 0.40 | 3.40 | 1.38 | 3 | 7 | 45.61% | 0.16 | 0.01 | -0.35 | 0.13 | 0.01 |
| RACE20260612C00380000 | 380.00 | 0.00 | 2.30 | 0.00 | 0 | 4 | 44.18% | 0.11 | 0.01 | -0.26 | 0.10 | 0.01 |
| RACE20260612C00385000 | 385.00 | 0.00 | 1.90 | 0.00 | 0 | 1 | 44.21% | 0.08 | 0.01 | -0.19 | 0.08 | 0.01 |
| RACE20260612C00390000 | 390.00 | 0.00 | 2.95 | 0.00 | 0 | 1 | 56.34% | 0.10 | 0.01 | -0.32 | 0.09 | 0.01 |
| RACE20260612C00395000 | 395.00 | 0.00 | 2.90 | 0.00 | 0 | 0 | 60.75% | 0.10 | 0.01 | -0.32 | 0.09 | 0.01 |
| RACE20260612C00400000 | 400.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 64.99% | 0.09 | 0.00 | -0.33 | 0.08 | 0.01 |
| RACE20260612C00405000 | 405.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 61.18% | 0.06 | 0.00 | -0.22 | 0.06 | 0.00 |
| RACE20260612C00410000 | 410.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 73.67% | 0.08 | 0.00 | -0.34 | 0.08 | 0.01 |
| RACE20260612C00415000 | 415.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 77.84% | 0.08 | 0.00 | -0.35 | 0.08 | 0.01 |
| RACE20260612C00420000 | 420.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 81.91% | 0.07 | 0.00 | -0.35 | 0.07 | 0.01 |
| RACE20260612C00425000 | 425.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 76.45% | 0.05 | 0.00 | -0.23 | 0.05 | 0.00 |
| RACE20260612C00430000 | 430.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 89.77% | 0.07 | 0.00 | -0.36 | 0.07 | 0.00 |
| RACE20260612C00435000 | 435.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 93.57% | 0.07 | 0.00 | -0.37 | 0.07 | 0.00 |
| RACE20260612C00440000 | 440.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 97.30% | 0.07 | 0.00 | -0.37 | 0.07 | 0.00 |
| RACE20260612C00445000 | 445.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 100.95% | 0.06 | 0.00 | -0.38 | 0.06 | 0.00 |
| RACE20260612C00450000 | 450.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 104.53% | 0.06 | 0.00 | -0.38 | 0.06 | 0.00 |
