Utgång
Puts
för June 04, 2026
Calls
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SUPN20260618P00025000 | 25.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 198.14% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| SUPN20260618P00030000 | 30.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 145.22% | -0.06 | 0.01 | -0.05 | 0.01 | -0.00 |
| SUPN20260618P00035000 | 35.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 84.62% | -0.06 | 0.02 | -0.03 | 0.01 | -0.00 |
| SUPN20260618P00040000 | 40.00 | 0.00 | 2.55 | 0.00 | 0 | 2 | 56.15% | -0.14 | 0.05 | -0.04 | 0.02 | -0.00 |
| SUPN20260618P00041000 | 41.00 | 0.00 | 2.05 | 0.00 | 0 | 2 | 54.13% | -0.19 | 0.06 | -0.05 | 0.02 | -0.00 |
| SUPN20260618P00042000 | 42.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 50.31% | -0.25 | 0.07 | -0.05 | 0.03 | -0.00 |
| SUPN20260618P00043000 | 43.00 | 0.30 | 1.40 | 0.00 | 0 | 1 | 44.09% | -0.31 | 0.09 | -0.05 | 0.03 | -0.01 |
| SUPN20260618P00044000 | 44.00 | 0.00 | 3.20 | 0.00 | 0 | 13 | 44.39% | -0.41 | 0.10 | -0.05 | 0.03 | -0.01 |
| SUPN20260618P00045000 | 45.00 | 0.70 | 2.30 | 0.00 | 0 | 7 | 42.44% | -0.51 | 0.11 | -0.05 | 0.03 | -0.01 |
| SUPN20260618P00046000 | 46.00 | 1.00 | 3.90 | 0.00 | 0 | 0 | 43.29% | -0.61 | 0.10 | -0.05 | 0.03 | -0.01 |
| SUPN20260618P00047000 | 47.00 | 1.00 | 4.50 | 0.00 | 0 | 1 | 43.62% | -0.70 | 0.09 | -0.05 | 0.03 | -0.01 |
| SUPN20260618P00048000 | 48.00 | 1.75 | 5.90 | 0.00 | 0 | 0 | 48.47% | -0.76 | 0.07 | -0.05 | 0.03 | -0.01 |
| SUPN20260618P00049000 | 49.00 | 3.30 | 6.00 | 0.00 | 0 | 0 | 40.61% | -0.87 | 0.06 | -0.03 | 0.02 | -0.01 |
| SUPN20260618P00050000 | 50.00 | 4.00 | 7.60 | 0.00 | 0 | 0 | 61.05% | -0.81 | 0.05 | -0.05 | 0.02 | -0.01 |
| SUPN20260618P00055000 | 55.00 | 8.30 | 12.40 | 0.00 | 0 | 1 | 58.82% | -0.96 | 0.02 | -0.02 | 0.01 | -0.01 |
| SUPN20260618P00060000 | 60.00 | 13.30 | 17.20 | 0.00 | 0 | 0 | 168.96% | -0.76 | 0.02 | -0.16 | 0.03 | -0.02 |
| SUPN20260618P00065000 | 65.00 | 18.30 | 22.40 | 0.00 | 0 | 0 | 194.44% | -0.78 | 0.02 | -0.18 | 0.03 | -0.02 |
| SUPN20260618P00070000 | 70.00 | 23.30 | 27.40 | 0.00 | 0 | 0 | 216.86% | -0.80 | 0.01 | -0.19 | 0.02 | -0.02 |
| SUPN20260618P00075000 | 75.00 | 28.30 | 32.40 | 0.00 | 0 | 0 | 236.92% | -0.81 | 0.01 | -0.20 | 0.02 | -0.02 |
| SUPN20260618P00080000 | 80.00 | 33.30 | 37.20 | 0.00 | 0 | 0 | 246.17% | -0.83 | 0.01 | -0.19 | 0.02 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SUPN20260618C00025000 | 25.00 | 17.80 | 21.70 | 0.00 | 0 | 0 | 194.21% | 0.96 | 0.01 | -0.05 | 0.01 | 0.01 |
| SUPN20260618C00030000 | 30.00 | 12.80 | 16.70 | 0.00 | 0 | 2 | 117.14% | 0.97 | 0.01 | -0.02 | 0.01 | 0.01 |
| SUPN20260618C00035000 | 35.00 | 7.70 | 11.80 | 0.00 | 0 | 0 | 87.51% | 0.93 | 0.02 | -0.03 | 0.01 | 0.01 |
| SUPN20260618C00040000 | 40.00 | 3.50 | 7.00 | 0.00 | 0 | 17 | 58.54% | 0.85 | 0.05 | -0.04 | 0.02 | 0.01 |
| SUPN20260618C00041000 | 41.00 | 2.65 | 5.90 | 0.00 | 0 | 0 | 50.78% | 0.82 | 0.06 | -0.04 | 0.02 | 0.01 |
| SUPN20260618C00042000 | 42.00 | 1.60 | 4.90 | 0.00 | 0 | 0 | 46.45% | 0.77 | 0.07 | -0.04 | 0.03 | 0.01 |
| SUPN20260618C00043000 | 43.00 | 1.10 | 4.70 | 0.00 | 0 | 0 | 51.87% | 0.67 | 0.08 | -0.06 | 0.03 | 0.01 |
| SUPN20260618C00044000 | 44.00 | 1.05 | 2.60 | 0.00 | 0 | 0 | 41.96% | 0.59 | 0.10 | -0.05 | 0.03 | 0.01 |
| SUPN20260618C00045000 | 45.00 | 0.70 | 2.15 | 0.00 | 0 | 0 | 45.78% | 0.49 | 0.10 | -0.06 | 0.03 | 0.01 |
| SUPN20260618C00046000 | 46.00 | 0.40 | 1.90 | 0.00 | 0 | 0 | 48.21% | 0.40 | 0.09 | -0.06 | 0.03 | 0.01 |
| SUPN20260618C00047000 | 47.00 | 0.30 | 1.35 | 0.00 | 0 | 2 | 48.18% | 0.32 | 0.08 | -0.05 | 0.03 | 0.01 |
| SUPN20260618C00048000 | 48.00 | 0.25 | 0.95 | 0.00 | 0 | 0 | 45.32% | 0.23 | 0.08 | -0.04 | 0.03 | 0.00 |
| SUPN20260618C00049000 | 49.00 | 0.00 | 0.80 | 0.00 | 0 | 1 | 47.38% | 0.18 | 0.06 | -0.04 | 0.02 | 0.00 |
| SUPN20260618C00050000 | 50.00 | 0.00 | 1.15 | 0.00 | 0 | 8 | 53.92% | 0.16 | 0.05 | -0.04 | 0.02 | 0.00 |
| SUPN20260618C00055000 | 55.00 | 0.00 | 0.95 | 0.00 | 0 | 53 | 82.16% | 0.12 | 0.03 | -0.05 | 0.02 | 0.00 |
| SUPN20260618C00060000 | 60.00 | 0.00 | 0.20 | 0.00 | 0 | 83 | 80.69% | 0.04 | 0.01 | -0.02 | 0.01 | 0.00 |
| SUPN20260618C00065000 | 65.00 | 0.00 | 2.00 | 0.00 | 0 | 16 | 126.02% | 0.08 | 0.01 | -0.06 | 0.01 | 0.00 |
| SUPN20260618C00070000 | 70.00 | 0.00 | 1.55 | 0.00 | 0 | 3 | 151.72% | 0.09 | 0.01 | -0.07 | 0.01 | 0.00 |
| SUPN20260618C00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 160.37% | 0.07 | 0.01 | -0.06 | 0.01 | 0.00 |
| SUPN20260618C00080000 | 80.00 | 0.00 | 1.15 | 0.00 | 0 | 12 | 175.19% | 0.07 | 0.01 | -0.07 | 0.01 | 0.00 |
