Utgång
Puts
för June 04, 2026
Calls
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RBC20260618P00200000 | 200.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 297.12% | -0.02 | 0.00 | -0.47 | 0.05 | -0.00 |
| RBC20260618P00210000 | 210.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 284.61% | -0.02 | 0.00 | -0.47 | 0.05 | -0.00 |
| RBC20260618P00220000 | 220.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 246.56% | -0.01 | 0.00 | -0.29 | 0.03 | -0.00 |
| RBC20260618P00230000 | 230.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 261.38% | -0.02 | 0.00 | -0.47 | 0.05 | -0.00 |
| RBC20260618P00240000 | 240.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 250.53% | -0.02 | 0.00 | -0.46 | 0.05 | -0.01 |
| RBC20260618P00250000 | 250.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 240.15% | -0.02 | 0.00 | -0.46 | 0.06 | -0.01 |
| RBC20260618P00260000 | 260.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 230.17% | -0.02 | 0.00 | -0.46 | 0.06 | -0.01 |
| RBC20260618P00270000 | 270.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 220.58% | -0.02 | 0.00 | -0.46 | 0.06 | -0.01 |
| RBC20260618P00280000 | 280.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 211.33% | -0.02 | 0.00 | -0.45 | 0.06 | -0.01 |
| RBC20260618P00290000 | 290.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 202.41% | -0.02 | 0.00 | -0.45 | 0.07 | -0.01 |
| RBC20260618P00300000 | 300.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 193.79% | -0.03 | 0.00 | -0.45 | 0.07 | -0.01 |
| RBC20260618P00310000 | 310.00 | 0.00 | 4.80 | 0.00 | 0 | 18 | 185.44% | -0.03 | 0.00 | -0.45 | 0.07 | -0.01 |
| RBC20260618P00320000 | 320.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 177.35% | -0.03 | 0.00 | -0.44 | 0.07 | -0.01 |
| RBC20260618P00330000 | 330.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 169.49% | -0.03 | 0.00 | -0.44 | 0.08 | -0.01 |
| RBC20260618P00340000 | 340.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 161.86% | -0.03 | 0.00 | -0.44 | 0.08 | -0.01 |
| RBC20260618P00350000 | 350.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 154.43% | -0.03 | 0.00 | -0.43 | 0.08 | -0.01 |
| RBC20260618P00360000 | 360.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 147.19% | -0.03 | 0.00 | -0.43 | 0.08 | -0.01 |
| RBC20260618P00370000 | 370.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 140.13% | -0.03 | 0.00 | -0.42 | 0.09 | -0.01 |
| RBC20260618P00380000 | 380.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 133.23% | -0.04 | 0.00 | -0.42 | 0.09 | -0.01 |
| RBC20260618P00390000 | 390.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 126.49% | -0.04 | 0.00 | -0.41 | 0.10 | -0.01 |
| RBC20260618P00400000 | 400.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 119.89% | -0.04 | 0.00 | -0.41 | 0.10 | -0.01 |
| RBC20260618P00410000 | 410.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 113.43% | -0.04 | 0.00 | -0.40 | 0.10 | -0.01 |
| RBC20260618P00420000 | 420.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 107.08% | -0.04 | 0.00 | -0.40 | 0.11 | -0.01 |
| RBC20260618P00430000 | 430.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 100.84% | -0.05 | 0.00 | -0.39 | 0.11 | -0.01 |
| RBC20260618P00440000 | 440.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 94.71% | -0.05 | 0.00 | -0.39 | 0.12 | -0.01 |
| RBC20260618P00450000 | 450.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 88.68% | -0.05 | 0.00 | -0.38 | 0.12 | -0.01 |
| RBC20260618P00460000 | 460.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 82.72% | -0.06 | 0.00 | -0.37 | 0.13 | -0.01 |
| RBC20260618P00470000 | 470.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 76.85% | -0.06 | 0.00 | -0.37 | 0.14 | -0.01 |
| RBC20260618P00480000 | 480.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 71.04% | -0.07 | 0.00 | -0.36 | 0.15 | -0.01 |
| RBC20260618P00490000 | 490.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 65.27% | -0.07 | 0.00 | -0.35 | 0.16 | -0.02 |
| RBC20260618P00500000 | 500.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 59.55% | -0.08 | 0.00 | -0.34 | 0.17 | -0.02 |
| RBC20260618P00510000 | 510.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 53.85% | -0.08 | 0.00 | -0.33 | 0.18 | -0.02 |
| RBC20260618P00520000 | 520.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 48.17% | -0.09 | 0.00 | -0.32 | 0.19 | -0.02 |
| RBC20260618P00530000 | 530.00 | 0.05 | 5.00 | 0.00 | 0 | 2 | 43.07% | -0.10 | 0.00 | -0.32 | 0.21 | -0.02 |
| RBC20260618P00540000 | 540.00 | 0.60 | 5.50 | 0.00 | 0 | 5 | 39.50% | -0.13 | 0.00 | -0.34 | 0.25 | -0.03 |
| RBC20260618P00550000 | 550.00 | 1.80 | 6.50 | 0.00 | 0 | 3 | 38.30% | -0.18 | 0.01 | -0.41 | 0.31 | -0.04 |
| RBC20260618P00560000 | 560.00 | 3.50 | 8.00 | 0.00 | 0 | 2 | 37.29% | -0.25 | 0.01 | -0.49 | 0.36 | -0.05 |
| RBC20260618P00570000 | 570.00 | 5.60 | 10.50 | 0.00 | 0 | 2 | 35.83% | -0.32 | 0.01 | -0.54 | 0.41 | -0.07 |
| RBC20260618P00580000 | 580.00 | 8.70 | 13.50 | 0.00 | 0 | 13 | 34.83% | -0.42 | 0.01 | -0.57 | 0.45 | -0.08 |
| RBC20260618P00590000 | 590.00 | 13.50 | 17.50 | 0.00 | 0 | 0 | 33.93% | -0.52 | 0.01 | -0.57 | 0.46 | -0.10 |
| RBC20260618P00600000 | 600.00 | 19.00 | 23.00 | 0.00 | 0 | 0 | 34.24% | -0.62 | 0.01 | -0.55 | 0.44 | -0.11 |
| RBC20260618P00610000 | 610.00 | 25.10 | 30.00 | 0.00 | 0 | 1 | 34.95% | -0.70 | 0.01 | -0.52 | 0.40 | -0.12 |
| RBC20260618P00620000 | 620.00 | 32.60 | 37.50 | 0.00 | 0 | 1 | 35.39% | -0.78 | 0.01 | -0.45 | 0.34 | -0.12 |
| RBC20260618P00630000 | 630.00 | 40.60 | 45.50 | 0.00 | 0 | 0 | 35.32% | -0.85 | 0.01 | -0.37 | 0.27 | -0.12 |
| RBC20260618P00640000 | 640.00 | 49.50 | 54.50 | 0.00 | 0 | 5 | 35.93% | -0.90 | 0.01 | -0.30 | 0.21 | -0.11 |
| RBC20260618P00650000 | 650.00 | 58.80 | 63.50 | 0.00 | 0 | 0 | 35.37% | -0.94 | 0.00 | -0.22 | 0.13 | -0.08 |
| RBC20260618P00660000 | 660.00 | 68.20 | 73.00 | 0.00 | 0 | 0 | 34.84% | -0.98 | 0.00 | -0.15 | 0.07 | -0.04 |
| RBC20260618P00670000 | 670.00 | 78.00 | 83.00 | 0.00 | 0 | 0 | 54.76% | -0.89 | 0.00 | -0.46 | 0.22 | -0.13 |
| RBC20260618P00680000 | 680.00 | 88.10 | 93.00 | 0.00 | 0 | 0 | 59.02% | -0.89 | 0.00 | -0.47 | 0.21 | -0.13 |
| RBC20260618P00690000 | 690.00 | 98.10 | 103.00 | 0.00 | 0 | 0 | 63.15% | -0.90 | 0.00 | -0.48 | 0.20 | -0.13 |
| RBC20260618P00700000 | 700.00 | 108.10 | 113.00 | 0.00 | 0 | 0 | 64.99% | -0.91 | 0.00 | -0.45 | 0.18 | -0.12 |
| RBC20260618P00710000 | 710.00 | 118.10 | 123.00 | 0.00 | 0 | 0 | 71.03% | -0.91 | 0.00 | -0.50 | 0.19 | -0.13 |
| RBC20260618P00720000 | 720.00 | 128.10 | 133.00 | 0.00 | 0 | 0 | 74.82% | -0.91 | 0.00 | -0.51 | 0.18 | -0.13 |
| RBC20260618P00730000 | 730.00 | 138.10 | 143.00 | 0.00 | 0 | 0 | 78.50% | -0.92 | 0.00 | -0.52 | 0.18 | -0.13 |
| RBC20260618P00740000 | 740.00 | 148.10 | 153.00 | 0.00 | 0 | 0 | 82.09% | -0.92 | 0.00 | -0.53 | 0.17 | -0.13 |
| RBC20260618P00750000 | 750.00 | 158.10 | 163.00 | 0.00 | 0 | 0 | 85.60% | -0.92 | 0.00 | -0.54 | 0.17 | -0.14 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RBC20260618C00200000 | 200.00 | 387.50 | 392.40 | 0.00 | 0 | 0 | 286.29% | 0.99 | 0.00 | -0.35 | 0.04 | 0.08 |
| RBC20260618C00210000 | 210.00 | 377.50 | 382.40 | 0.00 | 0 | 1 | 273.82% | 0.99 | 0.00 | -0.35 | 0.04 | 0.08 |
| RBC20260618C00220000 | 220.00 | 367.50 | 372.30 | 0.00 | 0 | 0 | 261.97% | 0.99 | 0.00 | -0.35 | 0.04 | 0.08 |
| RBC20260618C00230000 | 230.00 | 357.50 | 362.40 | 0.00 | 0 | 0 | 250.67% | 0.99 | 0.00 | -0.34 | 0.05 | 0.09 |
| RBC20260618C00240000 | 240.00 | 347.50 | 352.40 | 0.00 | 0 | 0 | 242.00% | 0.98 | 0.00 | -0.36 | 0.05 | 0.09 |
| RBC20260618C00250000 | 250.00 | 337.50 | 342.40 | 0.00 | 0 | 0 | 231.60% | 0.98 | 0.00 | -0.35 | 0.05 | 0.10 |
| RBC20260618C00260000 | 260.00 | 327.50 | 332.40 | 0.00 | 0 | 1 | 221.62% | 0.98 | 0.00 | -0.35 | 0.05 | 0.10 |
| RBC20260618C00270000 | 270.00 | 317.70 | 322.50 | 0.00 | 0 | 0 | 212.03% | 0.98 | 0.00 | -0.35 | 0.05 | 0.10 |
| RBC20260618C00280000 | 280.00 | 308.00 | 312.50 | 0.00 | 0 | 1 | 202.81% | 0.98 | 0.00 | -0.34 | 0.05 | 0.11 |
| RBC20260618C00290000 | 290.00 | 298.00 | 302.50 | 0.00 | 0 | 0 | 193.91% | 0.98 | 0.00 | -0.34 | 0.06 | 0.11 |
| RBC20260618C00300000 | 300.00 | 288.00 | 292.50 | 0.00 | 0 | 0 | 185.32% | 0.98 | 0.00 | -0.34 | 0.06 | 0.11 |
| RBC20260618C00310000 | 310.00 | 277.90 | 282.50 | 0.00 | 0 | 1 | 177.01% | 0.98 | 0.00 | -0.33 | 0.06 | 0.12 |
| RBC20260618C00320000 | 320.00 | 267.90 | 272.50 | 0.00 | 0 | 0 | 168.97% | 0.98 | 0.00 | -0.33 | 0.06 | 0.12 |
| RBC20260618C00330000 | 330.00 | 257.90 | 262.50 | 0.00 | 0 | 1 | 161.17% | 0.98 | 0.00 | -0.32 | 0.06 | 0.12 |
| RBC20260618C00340000 | 340.00 | 248.00 | 252.50 | 0.00 | 0 | 0 | 153.60% | 0.98 | 0.00 | -0.32 | 0.07 | 0.13 |
| RBC20260618C00350000 | 350.00 | 238.00 | 242.50 | 0.00 | 0 | 2 | 146.25% | 0.98 | 0.00 | -0.32 | 0.07 | 0.13 |
| RBC20260618C00360000 | 360.00 | 228.00 | 232.70 | 0.00 | 0 | 0 | 139.09% | 0.97 | 0.00 | -0.31 | 0.07 | 0.13 |
| RBC20260618C00370000 | 370.00 | 218.00 | 222.70 | 0.00 | 0 | 0 | 132.12% | 0.97 | 0.00 | -0.31 | 0.07 | 0.14 |
| RBC20260618C00380000 | 380.00 | 208.00 | 212.70 | 0.00 | 0 | 0 | 125.33% | 0.97 | 0.00 | -0.30 | 0.08 | 0.14 |
| RBC20260618C00390000 | 390.00 | 198.00 | 202.70 | 0.00 | 0 | 0 | 118.70% | 0.97 | 0.00 | -0.30 | 0.08 | 0.14 |
| RBC20260618C00400000 | 400.00 | 188.00 | 192.80 | 0.00 | 0 | 0 | 112.22% | 0.97 | 0.00 | -0.29 | 0.08 | 0.15 |
| RBC20260618C00410000 | 410.00 | 178.00 | 182.90 | 0.00 | 0 | 0 | 105.89% | 0.97 | 0.00 | -0.29 | 0.09 | 0.15 |
| RBC20260618C00420000 | 420.00 | 168.00 | 172.90 | 0.00 | 0 | 0 | 101.89% | 0.96 | 0.00 | -0.31 | 0.10 | 0.15 |
| RBC20260618C00430000 | 430.00 | 158.00 | 162.80 | 0.00 | 0 | 0 | 97.71% | 0.96 | 0.00 | -0.33 | 0.10 | 0.16 |
| RBC20260618C00440000 | 440.00 | 148.00 | 152.60 | 0.00 | 0 | 0 | 92.49% | 0.95 | 0.00 | -0.34 | 0.11 | 0.16 |
| RBC20260618C00450000 | 450.00 | 138.00 | 142.90 | 0.00 | 0 | 1 | 86.42% | 0.95 | 0.00 | -0.33 | 0.12 | 0.16 |
| RBC20260618C00460000 | 460.00 | 128.20 | 132.90 | 0.00 | 0 | 0 | 80.45% | 0.95 | 0.00 | -0.33 | 0.12 | 0.17 |
| RBC20260618C00470000 | 470.00 | 118.50 | 123.20 | 0.00 | 0 | 0 | 74.57% | 0.95 | 0.00 | -0.32 | 0.13 | 0.17 |
| RBC20260618C00480000 | 480.00 | 108.50 | 113.20 | 0.00 | 0 | 0 | 68.76% | 0.94 | 0.00 | -0.31 | 0.14 | 0.17 |
| RBC20260618C00490000 | 490.00 | 98.50 | 103.20 | 0.00 | 0 | 0 | 38.88% | 0.99 | 0.00 | -0.02 | 0.03 | 0.19 |
| RBC20260618C00500000 | 500.00 | 89.00 | 93.70 | 0.00 | 0 | 1 | 34.37% | 0.99 | 0.00 | -0.02 | 0.03 | 0.19 |
| RBC20260618C00510000 | 510.00 | 79.00 | 83.90 | 0.00 | 0 | 0 | 39.82% | 0.97 | 0.00 | -0.10 | 0.09 | 0.19 |
| RBC20260618C00520000 | 520.00 | 69.50 | 74.20 | 0.00 | 0 | 0 | 39.71% | 0.95 | 0.00 | -0.17 | 0.13 | 0.19 |
| RBC20260618C00530000 | 530.00 | 60.00 | 64.70 | 0.00 | 0 | 0 | 37.89% | 0.92 | 0.00 | -0.21 | 0.17 | 0.19 |
| RBC20260618C00540000 | 540.00 | 51.00 | 55.70 | 0.00 | 0 | 2 | 38.22% | 0.88 | 0.00 | -0.31 | 0.24 | 0.18 |
| RBC20260618C00550000 | 550.00 | 42.30 | 47.00 | 0.00 | 0 | 1 | 36.90% | 0.83 | 0.01 | -0.38 | 0.30 | 0.17 |
| RBC20260618C00560000 | 560.00 | 34.00 | 38.80 | 0.00 | 0 | 3 | 36.12% | 0.76 | 0.01 | -0.46 | 0.36 | 0.16 |
| RBC20260618C00570000 | 570.00 | 26.50 | 31.40 | 0.00 | 0 | 0 | 34.81% | 0.68 | 0.01 | -0.51 | 0.41 | 0.14 |
| RBC20260618C00580000 | 580.00 | 20.00 | 23.90 | 0.00 | 0 | 1 | 34.48% | 0.59 | 0.01 | -0.56 | 0.45 | 0.13 |
| RBC20260618C00590000 | 590.00 | 14.00 | 17.80 | 0.00 | 0 | 4 | 34.30% | 0.49 | 0.01 | -0.57 | 0.46 | 0.10 |
| RBC20260618C00600000 | 600.00 | 9.00 | 12.50 | 9.50 | 1 | 7 | 33.44% | 0.39 | 0.01 | -0.53 | 0.44 | 0.08 |
| RBC20260618C00610000 | 610.00 | 5.50 | 9.50 | 0.00 | 0 | 10 | 35.49% | 0.31 | 0.01 | -0.52 | 0.41 | 0.07 |
| RBC20260618C00620000 | 620.00 | 3.00 | 6.90 | 0.00 | 0 | 24 | 34.93% | 0.23 | 0.01 | -0.43 | 0.35 | 0.05 |
| RBC20260618C00630000 | 630.00 | 1.10 | 6.00 | 0.00 | 0 | 17 | 34.76% | 0.16 | 0.01 | -0.35 | 0.29 | 0.04 |
| RBC20260618C00640000 | 640.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 36.14% | 0.12 | 0.00 | -0.30 | 0.24 | 0.03 |
| RBC20260618C00650000 | 650.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 40.67% | 0.11 | 0.00 | -0.31 | 0.22 | 0.02 |
| RBC20260618C00660000 | 660.00 | 0.00 | 4.80 | 0.00 | 0 | 21 | 45.00% | 0.10 | 0.00 | -0.32 | 0.21 | 0.02 |
| RBC20260618C00670000 | 670.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 49.17% | 0.10 | 0.00 | -0.33 | 0.20 | 0.02 |
| RBC20260618C00680000 | 680.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 53.20% | 0.09 | 0.00 | -0.34 | 0.19 | 0.02 |
| RBC20260618C00690000 | 690.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 57.09% | 0.09 | 0.00 | -0.35 | 0.18 | 0.02 |
| RBC20260618C00700000 | 700.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 60.87% | 0.08 | 0.00 | -0.36 | 0.17 | 0.02 |
| RBC20260618C00710000 | 710.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 64.53% | 0.08 | 0.00 | -0.37 | 0.17 | 0.02 |
| RBC20260618C00720000 | 720.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 68.10% | 0.07 | 0.00 | -0.38 | 0.16 | 0.02 |
| RBC20260618C00730000 | 730.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 71.58% | 0.07 | 0.00 | -0.38 | 0.16 | 0.01 |
| RBC20260618C00740000 | 740.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 74.97% | 0.07 | 0.00 | -0.39 | 0.15 | 0.01 |
| RBC20260618C00750000 | 750.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 78.28% | 0.07 | 0.00 | -0.40 | 0.15 | 0.01 |
