Utgång
Puts
för June 04, 2026
Calls
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SHY20260618P00045000 | 45.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 131.30% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SHY20260618P00050000 | 50.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 110.19% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SHY20260618P00055000 | 55.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 90.93% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SHY20260618P00060000 | 60.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 73.12% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| SHY20260618P00065000 | 65.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 56.43% | -0.02 | 0.00 | -0.01 | 0.01 | -0.00 |
| SHY20260618P00070000 | 70.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 40.55% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| SHY20260618P00071000 | 71.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 37.44% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| SHY20260618P00072000 | 72.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 34.34% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| SHY20260618P00073000 | 73.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 31.25% | -0.03 | 0.01 | -0.01 | 0.01 | -0.00 |
| SHY20260618P00074000 | 74.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 28.17% | -0.03 | 0.01 | -0.01 | 0.01 | -0.00 |
| SHY20260618P00075000 | 75.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 25.09% | -0.03 | 0.02 | -0.01 | 0.01 | -0.00 |
| SHY20260618P00076000 | 76.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 21.99% | -0.04 | 0.02 | -0.01 | 0.01 | -0.00 |
| SHY20260618P00077000 | 77.00 | 0.00 | 0.10 | 0.00 | 0 | 2 | 18.87% | -0.04 | 0.03 | -0.01 | 0.02 | -0.00 |
| SHY20260618P00078000 | 78.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 15.72% | -0.05 | 0.04 | -0.01 | 0.02 | -0.00 |
| SHY20260618P00079000 | 79.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 12.50% | -0.06 | 0.06 | -0.01 | 0.02 | -0.00 |
| SHY20260618P00080000 | 80.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 9.16% | -0.08 | 0.10 | -0.01 | 0.03 | -0.00 |
| SHY20260618P00081000 | 81.00 | 0.00 | 0.10 | 0.00 | 0 | 5 | 5.61% | -0.12 | 0.22 | -0.01 | 0.03 | -0.00 |
| SHY20260618P00082000 | 82.00 | 0.00 | 0.55 | 0.00 | 0 | 212 | 2.06% | -0.43 | 1.27 | -0.01 | 0.06 | -0.01 |
| SHY20260618P00083000 | 83.00 | 0.85 | 1.10 | 0.00 | 0 | 2 | 6.64% | -0.82 | 0.28 | -0.01 | 0.04 | -0.02 |
| SHY20260618P00084000 | 84.00 | 1.85 | 2.10 | 0.00 | 0 | 0 | 10.60% | -0.88 | 0.13 | -0.01 | 0.03 | -0.02 |
| SHY20260618P00085000 | 85.00 | 2.85 | 3.10 | 0.00 | 0 | 0 | 9.38% | -0.99 | 0.04 | -0.00 | 0.00 | 0.00 |
| SHY20260618P00086000 | 86.00 | 3.80 | 4.10 | 0.00 | 0 | 0 | 19.34% | -0.89 | 0.06 | -0.02 | 0.03 | -0.02 |
| SHY20260618P00087000 | 87.00 | 4.80 | 5.10 | 0.00 | 0 | 0 | 22.69% | -0.90 | 0.05 | -0.02 | 0.03 | -0.02 |
| SHY20260618P00088000 | 88.00 | 5.80 | 6.10 | 0.00 | 0 | 0 | 25.89% | -0.91 | 0.04 | -0.02 | 0.03 | -0.02 |
| SHY20260618P00089000 | 89.00 | 6.80 | 7.10 | 0.00 | 0 | 0 | 28.98% | -0.92 | 0.03 | -0.02 | 0.02 | -0.02 |
| SHY20260618P00090000 | 90.00 | 7.80 | 8.10 | 0.00 | 0 | 0 | 31.96% | -0.93 | 0.03 | -0.03 | 0.02 | -0.02 |
| SHY20260618P00091000 | 91.00 | 8.80 | 9.10 | 0.00 | 0 | 0 | 34.86% | -0.93 | 0.02 | -0.03 | 0.02 | -0.02 |
| SHY20260618P00092000 | 92.00 | 9.80 | 10.10 | 0.00 | 0 | 0 | 37.68% | -0.94 | 0.02 | -0.03 | 0.02 | -0.02 |
| SHY20260618P00093000 | 93.00 | 10.80 | 11.10 | 0.00 | 0 | 0 | 40.43% | -0.94 | 0.02 | -0.03 | 0.02 | -0.02 |
| SHY20260618P00094000 | 94.00 | 11.80 | 12.10 | 0.00 | 0 | 0 | 43.12% | -0.94 | 0.02 | -0.03 | 0.02 | -0.02 |
| SHY20260618P00095000 | 95.00 | 12.80 | 13.10 | 0.00 | 0 | 0 | 45.74% | -0.95 | 0.02 | -0.03 | 0.02 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SHY20260618C00045000 | 45.00 | 35.80 | 38.40 | 0.00 | 0 | 0 | 138.18% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| SHY20260618C00050000 | 50.00 | 30.80 | 33.40 | 0.00 | 0 | 0 | 115.01% | 0.99 | 0.00 | -0.01 | 0.00 | 0.02 |
| SHY20260618C00055000 | 55.00 | 25.80 | 28.50 | 0.00 | 0 | 0 | 102.20% | 0.98 | 0.00 | -0.02 | 0.01 | 0.02 |
| SHY20260618C00060000 | 60.00 | 20.90 | 23.50 | 0.00 | 0 | 0 | 87.20% | 0.97 | 0.00 | -0.03 | 0.01 | 0.02 |
| SHY20260618C00065000 | 65.00 | 15.90 | 18.50 | 0.00 | 0 | 0 | 67.32% | 0.97 | 0.01 | -0.03 | 0.01 | 0.02 |
| SHY20260618C00070000 | 70.00 | 10.90 | 13.40 | 0.00 | 0 | 0 | 44.66% | 0.97 | 0.01 | -0.02 | 0.01 | 0.03 |
| SHY20260618C00071000 | 71.00 | 10.10 | 12.40 | 0.00 | 0 | 0 | 47.86% | 0.94 | 0.01 | -0.03 | 0.02 | 0.03 |
| SHY20260618C00072000 | 72.00 | 8.90 | 11.50 | 0.00 | 0 | 0 | 41.22% | 0.95 | 0.02 | -0.02 | 0.02 | 0.03 |
| SHY20260618C00073000 | 73.00 | 9.00 | 9.30 | 0.00 | 0 | 0 | 34.29% | 0.96 | 0.02 | -0.01 | 0.01 | 0.03 |
| SHY20260618C00074000 | 74.00 | 8.00 | 8.30 | 0.00 | 0 | 0 | 30.87% | 0.96 | 0.02 | -0.01 | 0.01 | 0.03 |
| SHY20260618C00075000 | 75.00 | 7.00 | 7.30 | 0.00 | 0 | 0 | 27.47% | 0.95 | 0.02 | -0.01 | 0.02 | 0.03 |
| SHY20260618C00076000 | 76.00 | 6.00 | 6.30 | 0.00 | 0 | 0 | 24.06% | 0.95 | 0.03 | -0.01 | 0.02 | 0.03 |
| SHY20260618C00077000 | 77.00 | 5.00 | 5.30 | 0.00 | 0 | 0 | 23.09% | 0.92 | 0.04 | -0.02 | 0.02 | 0.03 |
| SHY20260618C00078000 | 78.00 | 2.00 | 6.50 | 0.00 | 0 | 0 | 19.40% | 0.91 | 0.05 | -0.02 | 0.03 | 0.03 |
| SHY20260618C00079000 | 79.00 | 2.90 | 3.50 | 0.00 | 0 | 0 | 15.63% | 0.89 | 0.07 | -0.02 | 0.03 | 0.03 |
| SHY20260618C00080000 | 80.00 | 2.10 | 2.30 | 0.00 | 0 | 0 | 11.72% | 0.87 | 0.11 | -0.01 | 0.04 | 0.03 |
| SHY20260618C00081000 | 81.00 | 1.10 | 1.30 | 0.00 | 0 | 2 | 7.54% | 0.81 | 0.22 | -0.01 | 0.04 | 0.03 |
| SHY20260618C00082000 | 82.00 | 0.20 | 0.35 | 0.00 | 0 | 502 | 3.63% | 0.56 | 0.67 | -0.01 | 0.06 | 0.02 |
| SHY20260618C00083000 | 83.00 | 0.00 | 0.05 | 0.00 | 0 | 349 | 4.10% | 0.08 | 0.23 | -0.00 | 0.03 | 0.00 |
| SHY20260618C00084000 | 84.00 | 0.00 | 0.05 | 0.00 | 0 | 1,049 | 7.22% | 0.05 | 0.09 | -0.00 | 0.02 | 0.00 |
| SHY20260618C00085000 | 85.00 | 0.00 | 0.10 | 0.00 | 0 | 242 | 11.56% | 0.06 | 0.07 | -0.01 | 0.02 | 0.00 |
| SHY20260618C00086000 | 86.00 | 0.00 | 0.05 | 0.00 | 0 | 114 | 12.75% | 0.03 | 0.04 | -0.00 | 0.01 | 0.00 |
| SHY20260618C00087000 | 87.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 17.31% | 0.05 | 0.03 | -0.01 | 0.02 | 0.00 |
| SHY20260618C00088000 | 88.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 20.00% | 0.04 | 0.03 | -0.01 | 0.01 | 0.00 |
| SHY20260618C00089000 | 89.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 22.61% | 0.04 | 0.02 | -0.01 | 0.01 | 0.00 |
| SHY20260618C00090000 | 90.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 25.13% | 0.03 | 0.02 | -0.01 | 0.01 | 0.00 |
| SHY20260618C00091000 | 91.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 27.59% | 0.03 | 0.02 | -0.01 | 0.01 | 0.00 |
| SHY20260618C00092000 | 92.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 29.98% | 0.03 | 0.01 | -0.01 | 0.01 | 0.00 |
| SHY20260618C00093000 | 93.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 32.32% | 0.03 | 0.01 | -0.01 | 0.01 | 0.00 |
| SHY20260618C00094000 | 94.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 34.61% | 0.03 | 0.01 | -0.01 | 0.01 | 0.00 |
| SHY20260618C00095000 | 95.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 36.85% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
