Utgång
Calls
för June 04, 2026
Puts
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROAD20260618C00070000 | 70.00 | 40.50 | 45.30 | 0.00 | 0 | 0 | 204.37% | 0.92 | 0.00 | -0.24 | 0.03 | 0.02 |
| ROAD20260618C00075000 | 75.00 | 35.50 | 40.10 | 0.00 | 0 | 0 | 180.77% | 0.91 | 0.00 | -0.23 | 0.04 | 0.02 |
| ROAD20260618C00080000 | 80.00 | 31.00 | 35.30 | 0.00 | 0 | 0 | 158.46% | 0.90 | 0.01 | -0.22 | 0.04 | 0.03 |
| ROAD20260618C00085000 | 85.00 | 26.00 | 30.40 | 0.00 | 0 | 0 | 145.99% | 0.87 | 0.01 | -0.24 | 0.05 | 0.03 |
| ROAD20260618C00090000 | 90.00 | 21.00 | 25.40 | 0.00 | 0 | 0 | 64.22% | 0.97 | 0.01 | -0.03 | 0.02 | 0.03 |
| ROAD20260618C00095000 | 95.00 | 16.00 | 20.90 | 0.00 | 0 | 0 | 60.95% | 0.93 | 0.01 | -0.06 | 0.03 | 0.03 |
| ROAD20260618C00100000 | 100.00 | 14.00 | 14.80 | 0.00 | 0 | 0 | 58.93% | 0.86 | 0.02 | -0.10 | 0.05 | 0.03 |
| ROAD20260618C00105000 | 105.00 | 10.10 | 10.80 | 0.00 | 0 | 0 | 58.99% | 0.74 | 0.02 | -0.15 | 0.07 | 0.03 |
| ROAD20260618C00110000 | 110.00 | 6.80 | 7.30 | 6.40 | 1 | 13 | 58.45% | 0.60 | 0.03 | -0.18 | 0.09 | 0.02 |
| ROAD20260618C00115000 | 115.00 | 4.10 | 4.60 | 0.00 | 0 | 11 | 57.20% | 0.45 | 0.03 | -0.18 | 0.09 | 0.02 |
| ROAD20260618C00120000 | 120.00 | 2.35 | 2.70 | 2.15 | 1 | 33 | 56.61% | 0.30 | 0.03 | -0.16 | 0.08 | 0.01 |
| ROAD20260618C00125000 | 125.00 | 1.20 | 1.45 | 1.15 | 1 | 65 | 55.99% | 0.19 | 0.02 | -0.12 | 0.06 | 0.01 |
| ROAD20260618C00130000 | 130.00 | 0.55 | 0.75 | 0.00 | 0 | 86 | 56.38% | 0.11 | 0.01 | -0.08 | 0.04 | 0.00 |
| ROAD20260618C00135000 | 135.00 | 0.05 | 0.65 | 0.00 | 0 | 32 | 58.08% | 0.06 | 0.01 | -0.05 | 0.03 | 0.00 |
| ROAD20260618C00140000 | 140.00 | 0.00 | 0.60 | 0.00 | 0 | 15 | 63.61% | 0.05 | 0.01 | -0.05 | 0.02 | 0.00 |
| ROAD20260618C00145000 | 145.00 | 0.00 | 1.50 | 0.00 | 0 | 43 | 63.85% | 0.03 | 0.00 | -0.03 | 0.01 | 0.00 |
| ROAD20260618C00150000 | 150.00 | 0.05 | 0.50 | 0.00 | 0 | 36 | 72.85% | 0.03 | 0.00 | -0.03 | 0.01 | 0.00 |
| ROAD20260618C00155000 | 155.00 | 0.05 | 0.25 | 0.25 | 1 | 3 | 79.64% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| ROAD20260618C00160000 | 160.00 | 0.00 | 0.25 | 0.00 | 0 | 15 | 83.87% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| ROAD20260618C00165000 | 165.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 89.95% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| ROAD20260618C00170000 | 170.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 95.78% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| ROAD20260618C00175000 | 175.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 94.95% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| ROAD20260618C00180000 | 180.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 106.77% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROAD20260618P00070000 | 70.00 | 0.05 | 0.20 | 0.00 | 0 | 1 | 115.09% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| ROAD20260618P00075000 | 75.00 | 0.00 | 0.25 | 0.00 | 0 | 5 | 100.14% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| ROAD20260618P00080000 | 80.00 | 0.05 | 0.25 | 0.00 | 0 | 1 | 88.50% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| ROAD20260618P00085000 | 85.00 | 0.10 | 0.25 | 0.00 | 0 | 0 | 76.71% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| ROAD20260618P00090000 | 90.00 | 0.20 | 0.40 | 0.00 | 0 | 11 | 71.30% | -0.05 | 0.01 | -0.05 | 0.02 | -0.00 |
| ROAD20260618P00095000 | 95.00 | 0.40 | 0.60 | 0.00 | 0 | 34 | 65.43% | -0.08 | 0.01 | -0.08 | 0.03 | -0.00 |
| ROAD20260618P00100000 | 100.00 | 0.75 | 1.20 | 0.00 | 0 | 32 | 63.79% | -0.16 | 0.02 | -0.12 | 0.05 | -0.01 |
| ROAD20260618P00105000 | 105.00 | 1.95 | 2.25 | 2.31 | 2 | 73 | 61.47% | -0.26 | 0.02 | -0.16 | 0.07 | -0.01 |
| ROAD20260618P00110000 | 110.00 | 3.50 | 3.90 | 4.06 | 1 | 79 | 59.35% | -0.40 | 0.03 | -0.18 | 0.09 | -0.02 |
| ROAD20260618P00115000 | 115.00 | 5.80 | 6.30 | 0.00 | 0 | 109 | 58.00% | -0.56 | 0.03 | -0.18 | 0.09 | -0.02 |
| ROAD20260618P00120000 | 120.00 | 8.90 | 9.50 | 0.00 | 0 | 30 | 59.25% | -0.69 | 0.03 | -0.17 | 0.08 | -0.03 |
| ROAD20260618P00125000 | 125.00 | 12.70 | 13.40 | 0.00 | 0 | 6 | 59.39% | -0.81 | 0.02 | -0.13 | 0.06 | -0.03 |
| ROAD20260618P00130000 | 130.00 | 17.00 | 17.80 | 0.00 | 0 | 36 | 62.16% | -0.88 | 0.02 | -0.11 | 0.04 | -0.02 |
| ROAD20260618P00135000 | 135.00 | 20.60 | 24.50 | 0.00 | 0 | 2 | 52.31% | -0.98 | 0.01 | -0.04 | 0.01 | -0.01 |
| ROAD20260618P00140000 | 140.00 | 25.20 | 29.50 | 29.50 | 1 | 2 | 64.47% | -0.97 | 0.01 | -0.05 | 0.02 | -0.01 |
| ROAD20260618P00145000 | 145.00 | 30.20 | 34.50 | 0.00 | 0 | 0 | 107.28% | -0.87 | 0.01 | -0.18 | 0.05 | -0.03 |
| ROAD20260618P00150000 | 150.00 | 35.10 | 39.50 | 0.00 | 0 | 0 | 116.91% | -0.88 | 0.01 | -0.19 | 0.04 | -0.03 |
| ROAD20260618P00155000 | 155.00 | 40.10 | 44.50 | 0.00 | 0 | 0 | 126.01% | -0.88 | 0.01 | -0.20 | 0.04 | -0.03 |
| ROAD20260618P00160000 | 160.00 | 45.10 | 49.50 | 0.00 | 0 | 0 | 152.02% | -0.85 | 0.01 | -0.28 | 0.05 | -0.04 |
| ROAD20260618P00165000 | 165.00 | 50.00 | 54.50 | 0.00 | 0 | 0 | 95.49% | -0.99 | 0.00 | -0.04 | 0.01 | -0.01 |
| ROAD20260618P00170000 | 170.00 | 55.00 | 59.50 | 0.00 | 0 | 0 | 101.61% | -0.99 | 0.00 | -0.04 | 0.01 | -0.01 |
| ROAD20260618P00175000 | 175.00 | 60.00 | 64.50 | 0.00 | 0 | 0 | 107.51% | -0.99 | 0.00 | -0.04 | 0.01 | -0.01 |
| ROAD20260618P00180000 | 180.00 | 65.00 | 69.50 | 0.00 | 0 | 0 | 190.95% | -0.86 | 0.01 | -0.33 | 0.05 | -0.04 |
