Utgång
Calls
för June 04, 2026
Puts
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SHW20260618C00165000 | 165.00 | 133.40 | 136.40 | 0.00 | 0 | 0 | 111.38% | 1.00 | 0.00 | -0.00 | 0.00 | 0.02 |
| SHW20260618C00170000 | 170.00 | 128.40 | 131.30 | 0.00 | 0 | 0 | 136.21% | 0.99 | 0.00 | -0.07 | 0.02 | 0.04 |
| SHW20260618C00175000 | 175.00 | 123.50 | 126.70 | 0.00 | 0 | 0 | 147.83% | 0.98 | 0.00 | -0.15 | 0.03 | 0.04 |
| SHW20260618C00180000 | 180.00 | 118.40 | 121.60 | 0.00 | 0 | 0 | 132.34% | 0.98 | 0.00 | -0.11 | 0.03 | 0.04 |
| SHW20260618C00185000 | 185.00 | 113.40 | 116.70 | 0.00 | 0 | 0 | 129.42% | 0.98 | 0.00 | -0.12 | 0.03 | 0.04 |
| SHW20260618C00190000 | 190.00 | 108.50 | 111.60 | 0.00 | 0 | 0 | 119.60% | 0.98 | 0.00 | -0.10 | 0.03 | 0.04 |
| SHW20260618C00195000 | 195.00 | 103.40 | 106.70 | 0.00 | 0 | 0 | 115.14% | 0.98 | 0.00 | -0.11 | 0.03 | 0.05 |
| SHW20260618C00200000 | 200.00 | 98.50 | 101.60 | 0.00 | 0 | 0 | 105.75% | 0.98 | 0.00 | -0.09 | 0.03 | 0.05 |
| SHW20260618C00210000 | 210.00 | 88.50 | 91.60 | 0.00 | 0 | 0 | 95.85% | 0.98 | 0.00 | -0.10 | 0.03 | 0.05 |
| SHW20260618C00220000 | 220.00 | 78.50 | 81.20 | 0.00 | 0 | 0 | 73.94% | 0.99 | 0.00 | -0.04 | 0.02 | 0.06 |
| SHW20260618C00230000 | 230.00 | 68.60 | 71.10 | 0.00 | 0 | 1 | 64.08% | 0.98 | 0.00 | -0.04 | 0.02 | 0.07 |
| SHW20260618C00240000 | 240.00 | 58.70 | 61.70 | 0.00 | 0 | 0 | 58.10% | 0.98 | 0.00 | -0.06 | 0.03 | 0.08 |
| SHW20260618C00250000 | 250.00 | 48.80 | 51.70 | 0.00 | 0 | 10 | 52.21% | 0.96 | 0.00 | -0.08 | 0.05 | 0.09 |
| SHW20260618C00260000 | 260.00 | 39.00 | 41.70 | 0.00 | 0 | 3 | 45.85% | 0.94 | 0.00 | -0.10 | 0.06 | 0.09 |
| SHW20260618C00270000 | 270.00 | 29.50 | 32.10 | 0.00 | 0 | 6 | 42.40% | 0.90 | 0.01 | -0.15 | 0.10 | 0.09 |
| SHW20260618C00280000 | 280.00 | 20.30 | 23.00 | 0.00 | 0 | 9 | 36.52% | 0.83 | 0.01 | -0.19 | 0.15 | 0.09 |
| SHW20260618C00290000 | 290.00 | 12.50 | 15.00 | 15.00 | 1 | 160 | 34.11% | 0.69 | 0.02 | -0.25 | 0.21 | 0.07 |
| SHW20260618C00300000 | 300.00 | 7.20 | 8.80 | 7.40 | 134 | 341 | 31.93% | 0.50 | 0.02 | -0.27 | 0.23 | 0.05 |
| SHW20260618C00310000 | 310.00 | 2.60 | 4.60 | 3.23 | 1 | 67 | 32.11% | 0.30 | 0.02 | -0.24 | 0.21 | 0.03 |
| SHW20260618C00320000 | 320.00 | 1.00 | 2.20 | 1.28 | 6 | 506 | 32.42% | 0.16 | 0.01 | -0.16 | 0.14 | 0.02 |
| SHW20260618C00330000 | 330.00 | 0.30 | 1.00 | 0.65 | 8 | 791 | 33.74% | 0.08 | 0.01 | -0.10 | 0.09 | 0.01 |
| SHW20260618C00340000 | 340.00 | 0.00 | 2.45 | 0.00 | 0 | 536 | 48.03% | 0.10 | 0.01 | -0.17 | 0.10 | 0.01 |
| SHW20260618C00350000 | 350.00 | 0.00 | 2.25 | 0.00 | 0 | 335 | 54.76% | 0.08 | 0.00 | -0.17 | 0.09 | 0.01 |
| SHW20260618C00360000 | 360.00 | 0.00 | 2.15 | 0.00 | 0 | 805 | 61.43% | 0.07 | 0.00 | -0.17 | 0.08 | 0.01 |
| SHW20260618C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 313 | 68.29% | 0.07 | 0.00 | -0.18 | 0.08 | 0.01 |
| SHW20260618C00380000 | 380.00 | 0.00 | 0.75 | 0.39 | 1 | 328 | 61.84% | 0.03 | 0.00 | -0.08 | 0.04 | 0.00 |
| SHW20260618C00390000 | 390.00 | 0.00 | 0.75 | 0.00 | 0 | 868 | 67.34% | 0.03 | 0.00 | -0.08 | 0.04 | 0.00 |
| SHW20260618C00400000 | 400.00 | 0.00 | 0.95 | 0.00 | 0 | 328 | 72.62% | 0.03 | 0.00 | -0.08 | 0.03 | 0.00 |
| SHW20260618C00410000 | 410.00 | 0.00 | 0.95 | 0.00 | 0 | 180 | 77.71% | 0.02 | 0.00 | -0.08 | 0.03 | 0.00 |
| SHW20260618C00420000 | 420.00 | 0.00 | 0.95 | 0.00 | 0 | 124 | 82.61% | 0.02 | 0.00 | -0.09 | 0.03 | 0.00 |
| SHW20260618C00430000 | 430.00 | 0.00 | 0.95 | 0.00 | 0 | 19 | 87.35% | 0.02 | 0.00 | -0.09 | 0.03 | 0.00 |
| SHW20260618C00440000 | 440.00 | 0.00 | 2.15 | 0.00 | 0 | 34 | 108.77% | 0.05 | 0.00 | -0.21 | 0.06 | 0.00 |
| SHW20260618C00450000 | 450.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 113.75% | 0.04 | 0.00 | -0.21 | 0.05 | 0.00 |
| SHW20260618C00460000 | 460.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 118.57% | 0.04 | 0.00 | -0.21 | 0.05 | 0.00 |
| SHW20260618C00470000 | 470.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 123.25% | 0.04 | 0.00 | -0.21 | 0.05 | 0.00 |
| SHW20260618C00480000 | 480.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 127.78% | 0.04 | 0.00 | -0.22 | 0.05 | 0.00 |
| SHW20260618C00490000 | 490.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 132.19% | 0.04 | 0.00 | -0.22 | 0.05 | 0.00 |
| SHW20260618C00500000 | 500.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 136.48% | 0.04 | 0.00 | -0.22 | 0.05 | 0.00 |
| SHW20260618C00520000 | 520.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 144.72% | 0.04 | 0.00 | -0.23 | 0.05 | 0.00 |
| SHW20260618C00540000 | 540.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 152.54% | 0.04 | 0.00 | -0.23 | 0.04 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SHW20260618P00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 170.26% | -0.03 | 0.00 | -0.20 | 0.04 | -0.00 |
| SHW20260618P00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 162.78% | -0.03 | 0.00 | -0.20 | 0.04 | -0.00 |
| SHW20260618P00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 155.50% | -0.03 | 0.00 | -0.20 | 0.04 | -0.00 |
| SHW20260618P00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 148.42% | -0.03 | 0.00 | -0.20 | 0.04 | -0.00 |
| SHW20260618P00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 9 | 141.51% | -0.03 | 0.00 | -0.20 | 0.04 | -0.00 |
| SHW20260618P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 134.76% | -0.03 | 0.00 | -0.19 | 0.04 | -0.00 |
| SHW20260618P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 128.17% | -0.03 | 0.00 | -0.19 | 0.04 | -0.00 |
| SHW20260618P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 121.72% | -0.04 | 0.00 | -0.19 | 0.05 | -0.00 |
| SHW20260618P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 109.21% | -0.04 | 0.00 | -0.19 | 0.05 | -0.00 |
| SHW20260618P00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 97.15% | -0.04 | 0.00 | -0.18 | 0.05 | -0.01 |
| SHW20260618P00230000 | 230.00 | 0.00 | 0.75 | 0.00 | 0 | 18 | 70.17% | -0.02 | 0.00 | -0.08 | 0.03 | -0.00 |
| SHW20260618P00240000 | 240.00 | 0.05 | 0.90 | 0.00 | 0 | 17 | 60.39% | -0.03 | 0.00 | -0.08 | 0.04 | -0.00 |
| SHW20260618P00250000 | 250.00 | 0.20 | 0.60 | 0.00 | 0 | 136 | 50.85% | -0.03 | 0.00 | -0.07 | 0.04 | -0.00 |
| SHW20260618P00260000 | 260.00 | 0.00 | 2.70 | 0.00 | 0 | 52 | 55.17% | -0.09 | 0.00 | -0.18 | 0.09 | -0.01 |
| SHW20260618P00270000 | 270.00 | 0.45 | 1.60 | 0.00 | 0 | 285 | 40.60% | -0.09 | 0.01 | -0.14 | 0.10 | -0.01 |
| SHW20260618P00280000 | 280.00 | 1.40 | 2.65 | 1.60 | 2 | 312 | 37.78% | -0.17 | 0.01 | -0.20 | 0.15 | -0.02 |
| SHW20260618P00290000 | 290.00 | 3.20 | 4.50 | 4.40 | 9 | 188 | 33.27% | -0.30 | 0.02 | -0.24 | 0.20 | -0.03 |
| SHW20260618P00300000 | 300.00 | 6.70 | 8.50 | 7.20 | 8 | 468 | 30.59% | -0.50 | 0.02 | -0.26 | 0.23 | -0.05 |
| SHW20260618P00310000 | 310.00 | 12.90 | 15.40 | 14.40 | 8 | 403 | 34.03% | -0.69 | 0.02 | -0.25 | 0.21 | -0.07 |
| SHW20260618P00320000 | 320.00 | 20.50 | 23.20 | 20.85 | 4 | 245 | 33.78% | -0.83 | 0.01 | -0.17 | 0.15 | -0.08 |
| SHW20260618P00330000 | 330.00 | 29.60 | 32.30 | 0.00 | 0 | 246 | 38.46% | -0.89 | 0.01 | -0.14 | 0.11 | -0.08 |
| SHW20260618P00340000 | 340.00 | 39.10 | 41.90 | 42.23 | 5 | 37 | 53.79% | -0.87 | 0.01 | -0.23 | 0.12 | -0.08 |
| SHW20260618P00350000 | 350.00 | 49.20 | 52.00 | 52.20 | 4 | 21 | 44.01% | -0.96 | 0.00 | -0.07 | 0.05 | -0.06 |
| SHW20260618P00360000 | 360.00 | 59.20 | 61.90 | 62.20 | 1 | 2 | 52.66% | -0.96 | 0.00 | -0.09 | 0.05 | -0.06 |
| SHW20260618P00370000 | 370.00 | 69.40 | 72.00 | 0.00 | 0 | 0 | 55.28% | -0.97 | 0.00 | -0.07 | 0.04 | -0.06 |
| SHW20260618P00380000 | 380.00 | 79.40 | 82.00 | 0.00 | 0 | 0 | 61.10% | -0.97 | 0.00 | -0.07 | 0.03 | -0.06 |
| SHW20260618P00390000 | 390.00 | 89.40 | 91.90 | 0.00 | 0 | 0 | 85.50% | -0.93 | 0.00 | -0.22 | 0.08 | -0.08 |
| SHW20260618P00400000 | 400.00 | 98.60 | 102.00 | 0.00 | 0 | 0 | 73.69% | -0.97 | 0.00 | -0.08 | 0.03 | -0.06 |
| SHW20260618P00410000 | 410.00 | 109.20 | 112.00 | 0.00 | 0 | 0 | 81.88% | -0.97 | 0.00 | -0.10 | 0.04 | -0.07 |
| SHW20260618P00420000 | 420.00 | 119.10 | 122.00 | 0.00 | 0 | 0 | 82.35% | -0.98 | 0.00 | -0.08 | 0.03 | -0.06 |
| SHW20260618P00430000 | 430.00 | 128.80 | 132.00 | 0.00 | 0 | 0 | 92.17% | -0.97 | 0.00 | -0.11 | 0.04 | -0.07 |
| SHW20260618P00440000 | 440.00 | 139.20 | 142.00 | 0.00 | 0 | 0 | 97.08% | -0.97 | 0.00 | -0.11 | 0.03 | -0.07 |
| SHW20260618P00450000 | 450.00 | 148.80 | 151.90 | 0.00 | 0 | 0 | 101.85% | -0.98 | 0.00 | -0.11 | 0.03 | -0.07 |
| SHW20260618P00460000 | 460.00 | 159.20 | 162.00 | 0.00 | 0 | 0 | 106.48% | -0.98 | 0.00 | -0.11 | 0.03 | -0.07 |
| SHW20260618P00470000 | 470.00 | 168.80 | 172.00 | 0.00 | 0 | 0 | 110.99% | -0.98 | 0.00 | -0.11 | 0.03 | -0.07 |
| SHW20260618P00480000 | 480.00 | 179.10 | 182.00 | 0.00 | 0 | 0 | 111.80% | -0.98 | 0.00 | -0.09 | 0.03 | -0.06 |
| SHW20260618P00490000 | 490.00 | 189.20 | 192.00 | 0.00 | 0 | 0 | 117.90% | -0.98 | 0.00 | -0.11 | 0.03 | -0.07 |
| SHW20260618P00500000 | 500.00 | 199.10 | 202.00 | 0.00 | 0 | 0 | 120.10% | -0.98 | 0.00 | -0.10 | 0.03 | -0.06 |
| SHW20260618P00520000 | 520.00 | 218.50 | 222.00 | 0.00 | 0 | 0 | 131.88% | -0.98 | 0.00 | -0.12 | 0.03 | -0.07 |
| SHW20260618P00540000 | 540.00 | 239.20 | 242.00 | 0.00 | 0 | 0 | 139.57% | -0.98 | 0.00 | -0.12 | 0.03 | -0.07 |
