Utgång
Puts
för June 04, 2026
Calls
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RNG20260612P00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 258.84% | -0.05 | 0.01 | -0.10 | 0.01 | -0.00 |
| RNG20260612P00029000 | 29.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 214.15% | -0.07 | 0.01 | -0.11 | 0.01 | -0.00 |
| RNG20260612P00030000 | 30.00 | 0.00 | 0.85 | 0.00 | 0 | 2 | 194.71% | -0.07 | 0.01 | -0.10 | 0.01 | -0.00 |
| RNG20260612P00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 175.89% | -0.07 | 0.01 | -0.09 | 0.01 | -0.00 |
| RNG20260612P00032000 | 32.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 163.38% | -0.07 | 0.01 | -0.09 | 0.01 | -0.00 |
| RNG20260612P00033000 | 33.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 151.16% | -0.08 | 0.01 | -0.09 | 0.01 | -0.00 |
| RNG20260612P00034000 | 34.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 139.17% | -0.08 | 0.02 | -0.08 | 0.01 | -0.00 |
| RNG20260612P00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 127.40% | -0.09 | 0.02 | -0.08 | 0.01 | -0.00 |
| RNG20260612P00036000 | 36.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 115.79% | -0.10 | 0.02 | -0.08 | 0.01 | -0.00 |
| RNG20260612P00037000 | 37.00 | 0.00 | 0.65 | 0.00 | 0 | 2 | 100.07% | -0.10 | 0.03 | -0.07 | 0.01 | -0.00 |
| RNG20260612P00037500 | 37.50 | 0.00 | 0.70 | 0.35 | 1 | 0 | 98.61% | -0.11 | 0.03 | -0.08 | 0.01 | -0.00 |
| RNG20260612P00038000 | 38.00 | 0.05 | 0.40 | 0.00 | 0 | 7 | 80.22% | -0.09 | 0.03 | -0.05 | 0.01 | -0.00 |
| RNG20260612P00038500 | 38.50 | 0.05 | 0.65 | 0.00 | 0 | 4 | 85.37% | -0.12 | 0.04 | -0.07 | 0.01 | -0.00 |
| RNG20260612P00039000 | 39.00 | 0.05 | 0.70 | 0.00 | 0 | 28 | 81.57% | -0.13 | 0.04 | -0.07 | 0.01 | -0.00 |
| RNG20260612P00040000 | 40.00 | 0.20 | 0.60 | 0.30 | 6 | 9 | 70.15% | -0.15 | 0.05 | -0.07 | 0.02 | -0.00 |
| RNG20260612P00041000 | 41.00 | 0.45 | 0.80 | 0.00 | 0 | 2 | 69.70% | -0.21 | 0.06 | -0.08 | 0.02 | -0.00 |
| RNG20260612P00042000 | 42.00 | 0.65 | 1.10 | 0.00 | 0 | 14 | 67.20% | -0.28 | 0.08 | -0.09 | 0.02 | -0.00 |
| RNG20260612P00043000 | 43.00 | 1.05 | 1.45 | 0.00 | 0 | 38 | 67.96% | -0.36 | 0.08 | -0.11 | 0.02 | -0.00 |
| RNG20260612P00044000 | 44.00 | 1.45 | 1.80 | 0.00 | 0 | 8 | 68.07% | -0.45 | 0.09 | -0.11 | 0.03 | -0.00 |
| RNG20260612P00045000 | 45.00 | 2.00 | 2.50 | 0.00 | 0 | 2 | 67.63% | -0.54 | 0.09 | -0.11 | 0.03 | -0.00 |
| RNG20260612P00046000 | 46.00 | 2.60 | 3.40 | 0.00 | 0 | 62 | 67.72% | -0.63 | 0.09 | -0.11 | 0.02 | -0.01 |
| RNG20260612P00047000 | 47.00 | 2.70 | 4.00 | 0.00 | 0 | 14 | 57.41% | -0.74 | 0.09 | -0.08 | 0.02 | -0.01 |
| RNG20260612P00048000 | 48.00 | 3.40 | 4.80 | 0.00 | 0 | 1 | 57.13% | -0.82 | 0.07 | -0.06 | 0.02 | -0.01 |
| RNG20260612P00049000 | 49.00 | 4.50 | 5.70 | 0.00 | 0 | 12 | 40.25% | -0.96 | 0.04 | -0.02 | 0.01 | -0.00 |
| RNG20260612P00050000 | 50.00 | 5.30 | 6.70 | 0.00 | 0 | 3 | 89.44% | -0.80 | 0.05 | -0.10 | 0.02 | -0.01 |
| RNG20260612P00051000 | 51.00 | 6.30 | 7.60 | 0.00 | 0 | 0 | 98.18% | -0.81 | 0.04 | -0.11 | 0.02 | -0.01 |
| RNG20260612P00052000 | 52.00 | 6.80 | 8.40 | 0.00 | 0 | 0 | 100.39% | -0.84 | 0.04 | -0.10 | 0.02 | -0.01 |
| RNG20260612P00053000 | 53.00 | 7.50 | 9.50 | 0.00 | 0 | 0 | 101.28% | -0.87 | 0.03 | -0.09 | 0.01 | -0.01 |
| RNG20260612P00054000 | 54.00 | 8.40 | 10.50 | 0.00 | 0 | 0 | 122.13% | -0.84 | 0.03 | -0.12 | 0.02 | -0.01 |
| RNG20260612P00055000 | 55.00 | 9.40 | 11.40 | 0.00 | 0 | 0 | 129.49% | -0.85 | 0.03 | -0.12 | 0.02 | -0.01 |
| RNG20260612P00056000 | 56.00 | 10.20 | 12.60 | 0.00 | 0 | 0 | 143.08% | -0.84 | 0.03 | -0.14 | 0.02 | -0.01 |
| RNG20260612P00057000 | 57.00 | 11.10 | 13.70 | 0.00 | 0 | 0 | 143.45% | -0.86 | 0.02 | -0.13 | 0.01 | -0.01 |
| RNG20260612P00058000 | 58.00 | 12.10 | 14.60 | 0.00 | 0 | 0 | 156.89% | -0.85 | 0.02 | -0.15 | 0.02 | -0.01 |
| RNG20260612P00059000 | 59.00 | 13.10 | 15.30 | 0.00 | 0 | 0 | 156.54% | -0.87 | 0.02 | -0.13 | 0.01 | -0.01 |
| RNG20260612P00060000 | 60.00 | 14.10 | 16.70 | 15.32 | 2 | 0 | 188.96% | -0.83 | 0.02 | -0.20 | 0.02 | -0.01 |
| RNG20260612P00065000 | 65.00 | 19.00 | 21.70 | 0.00 | 0 | 0 | 219.91% | -0.84 | 0.02 | -0.21 | 0.02 | -0.01 |
| RNG20260612P00070000 | 70.00 | 24.10 | 26.70 | 0.00 | 0 | 0 | 247.25% | -0.85 | 0.01 | -0.22 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RNG20260612C00025000 | 25.00 | 18.40 | 21.10 | 0.00 | 0 | 0 | 277.28% | 0.94 | 0.01 | -0.12 | 0.01 | 0.00 |
| RNG20260612C00029000 | 29.00 | 14.40 | 16.80 | 0.00 | 0 | 0 | 191.21% | 0.95 | 0.01 | -0.08 | 0.01 | 0.01 |
| RNG20260612C00030000 | 30.00 | 13.70 | 15.80 | 0.00 | 0 | 0 | 208.09% | 0.92 | 0.01 | -0.12 | 0.01 | 0.01 |
| RNG20260612C00031000 | 31.00 | 12.40 | 15.10 | 0.00 | 0 | 0 | 189.17% | 0.92 | 0.01 | -0.11 | 0.01 | 0.01 |
| RNG20260612C00032000 | 32.00 | 11.40 | 13.90 | 0.00 | 0 | 0 | 159.93% | 0.93 | 0.01 | -0.08 | 0.01 | 0.01 |
| RNG20260612C00033000 | 33.00 | 10.40 | 12.90 | 0.00 | 0 | 0 | 147.79% | 0.93 | 0.01 | -0.08 | 0.01 | 0.01 |
| RNG20260612C00034000 | 34.00 | 9.40 | 11.90 | 0.00 | 0 | 0 | 135.90% | 0.92 | 0.02 | -0.08 | 0.01 | 0.01 |
| RNG20260612C00035000 | 35.00 | 8.40 | 10.40 | 0.00 | 0 | 0 | 119.15% | 0.92 | 0.02 | -0.07 | 0.01 | 0.01 |
| RNG20260612C00036000 | 36.00 | 7.80 | 9.50 | 0.00 | 0 | 0 | 133.13% | 0.87 | 0.02 | -0.11 | 0.01 | 0.01 |
| RNG20260612C00037000 | 37.00 | 6.40 | 8.50 | 0.00 | 0 | 0 | 105.56% | 0.89 | 0.03 | -0.08 | 0.01 | 0.01 |
| RNG20260612C00037500 | 37.50 | 6.00 | 7.90 | 0.00 | 0 | 0 | 99.78% | 0.88 | 0.03 | -0.08 | 0.01 | 0.01 |
| RNG20260612C00038000 | 38.00 | 5.70 | 7.30 | 0.00 | 0 | 30 | 101.27% | 0.86 | 0.03 | -0.09 | 0.01 | 0.01 |
| RNG20260612C00038500 | 38.50 | 5.40 | 6.80 | 0.00 | 0 | 0 | 98.57% | 0.85 | 0.04 | -0.09 | 0.02 | 0.01 |
| RNG20260612C00039000 | 39.00 | 5.00 | 6.40 | 0.00 | 0 | 0 | 107.26% | 0.81 | 0.04 | -0.12 | 0.02 | 0.01 |
| RNG20260612C00040000 | 40.00 | 4.20 | 5.50 | 0.00 | 0 | 12 | 101.69% | 0.77 | 0.04 | -0.13 | 0.02 | 0.01 |
| RNG20260612C00041000 | 41.00 | 3.40 | 4.60 | 0.00 | 0 | 2 | 94.72% | 0.73 | 0.05 | -0.13 | 0.02 | 0.01 |
| RNG20260612C00042000 | 42.00 | 2.75 | 4.00 | 3.91 | 16 | 18 | 92.75% | 0.68 | 0.06 | -0.14 | 0.02 | 0.01 |
| RNG20260612C00043000 | 43.00 | 2.15 | 2.50 | 0.00 | 0 | 3 | 83.47% | 0.62 | 0.07 | -0.13 | 0.02 | 0.01 |
| RNG20260612C00044000 | 44.00 | 1.60 | 1.95 | 0.00 | 0 | 2 | 68.47% | 0.55 | 0.09 | -0.11 | 0.03 | 0.00 |
| RNG20260612C00045000 | 45.00 | 1.15 | 1.55 | 0.00 | 0 | 6 | 68.98% | 0.46 | 0.09 | -0.12 | 0.03 | 0.00 |
| RNG20260612C00046000 | 46.00 | 0.85 | 1.20 | 0.00 | 0 | 2 | 70.13% | 0.38 | 0.08 | -0.11 | 0.02 | 0.00 |
| RNG20260612C00047000 | 47.00 | 0.55 | 0.95 | 1.36 | 5 | 10 | 71.39% | 0.31 | 0.07 | -0.10 | 0.02 | 0.00 |
| RNG20260612C00048000 | 48.00 | 0.45 | 0.75 | 0.00 | 0 | 12 | 73.32% | 0.25 | 0.07 | -0.10 | 0.02 | 0.00 |
| RNG20260612C00049000 | 49.00 | 0.25 | 0.60 | 0.00 | 0 | 4 | 75.46% | 0.20 | 0.06 | -0.09 | 0.02 | 0.00 |
| RNG20260612C00050000 | 50.00 | 0.15 | 0.65 | 0.56 | 10 | 43 | 81.53% | 0.18 | 0.05 | -0.09 | 0.02 | 0.00 |
| RNG20260612C00051000 | 51.00 | 0.10 | 0.65 | 0.00 | 0 | 13 | 89.90% | 0.16 | 0.04 | -0.09 | 0.02 | 0.00 |
| RNG20260612C00052000 | 52.00 | 0.05 | 0.65 | 0.30 | 10 | 11 | 89.30% | 0.13 | 0.04 | -0.07 | 0.01 | 0.00 |
| RNG20260612C00053000 | 53.00 | 0.00 | 0.65 | 0.00 | 0 | 1 | 96.57% | 0.12 | 0.03 | -0.08 | 0.01 | 0.00 |
| RNG20260612C00054000 | 54.00 | 0.00 | 0.70 | 0.36 | 1 | 2 | 105.51% | 0.12 | 0.03 | -0.08 | 0.01 | 0.00 |
| RNG20260612C00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 112.31% | 0.11 | 0.03 | -0.09 | 0.01 | 0.00 |
| RNG20260612C00056000 | 56.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 118.88% | 0.11 | 0.02 | -0.09 | 0.01 | 0.00 |
| RNG20260612C00057000 | 57.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 125.23% | 0.11 | 0.02 | -0.09 | 0.01 | 0.00 |
| RNG20260612C00058000 | 58.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 131.39% | 0.10 | 0.02 | -0.09 | 0.01 | 0.00 |
| RNG20260612C00059000 | 59.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 137.36% | 0.10 | 0.02 | -0.09 | 0.01 | 0.00 |
| RNG20260612C00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 143.16% | 0.09 | 0.02 | -0.09 | 0.01 | 0.00 |
| RNG20260612C00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 169.97% | 0.08 | 0.01 | -0.10 | 0.01 | 0.00 |
| RNG20260612C00070000 | 70.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 178.67% | 0.06 | 0.01 | -0.08 | 0.01 | 0.00 |
