Utgång
Puts
för June 05, 2026
Calls
för June 05, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TECK20260612P00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 257.15% | -0.04 | 0.00 | -0.12 | 0.01 | -0.00 |
| TECK20260612P00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 205.51% | -0.05 | 0.01 | -0.12 | 0.01 | -0.00 |
| TECK20260612P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 159.11% | -0.06 | 0.01 | -0.11 | 0.01 | -0.00 |
| TECK20260612P00046000 | 46.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 150.30% | -0.06 | 0.01 | -0.11 | 0.01 | -0.00 |
| TECK20260612P00047000 | 47.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 141.63% | -0.07 | 0.01 | -0.11 | 0.01 | -0.00 |
| TECK20260612P00048000 | 48.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 133.06% | -0.07 | 0.01 | -0.10 | 0.01 | -0.00 |
| TECK20260612P00049000 | 49.00 | 0.00 | 0.75 | 0.00 | 0 | 252 | 124.60% | -0.08 | 0.01 | -0.10 | 0.01 | -0.00 |
| TECK20260612P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 116.24% | -0.08 | 0.02 | -0.10 | 0.01 | -0.00 |
| TECK20260612P00051000 | 51.00 | 0.00 | 0.20 | 0.00 | 0 | 3 | 80.62% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| TECK20260612P00052000 | 52.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 106.52% | -0.11 | 0.02 | -0.12 | 0.02 | -0.00 |
| TECK20260612P00053000 | 53.00 | 0.00 | 1.15 | 0.00 | 0 | 25 | 103.89% | -0.13 | 0.02 | -0.13 | 0.02 | -0.00 |
| TECK20260612P00054000 | 54.00 | 0.05 | 0.55 | 0.00 | 0 | 1 | 68.44% | -0.07 | 0.02 | -0.05 | 0.01 | -0.00 |
| TECK20260612P00055000 | 55.00 | 0.05 | 0.60 | 0.00 | 0 | 2 | 65.21% | -0.09 | 0.03 | -0.06 | 0.01 | -0.00 |
| TECK20260612P00056000 | 56.00 | 0.15 | 0.75 | 0.00 | 0 | 3 | 65.51% | -0.13 | 0.04 | -0.08 | 0.02 | -0.00 |
| TECK20260612P00057000 | 57.00 | 0.25 | 0.75 | 0.00 | 0 | 0 | 64.76% | -0.17 | 0.05 | -0.10 | 0.02 | -0.00 |
| TECK20260612P00058000 | 58.00 | 0.10 | 0.95 | 0.00 | 0 | 0 | 56.88% | -0.20 | 0.06 | -0.10 | 0.02 | -0.00 |
| TECK20260612P00059000 | 59.00 | 0.45 | 1.25 | 0.00 | 0 | 2 | 59.64% | -0.27 | 0.07 | -0.13 | 0.03 | -0.00 |
| TECK20260612P00060000 | 60.00 | 0.60 | 1.70 | 0.61 | 2 | 8 | 58.58% | -0.34 | 0.08 | -0.14 | 0.03 | -0.00 |
| TECK20260612P00061000 | 61.00 | 1.10 | 1.95 | 0.00 | 0 | 0 | 52.16% | -0.42 | 0.10 | -0.14 | 0.03 | -0.00 |
| TECK20260612P00062000 | 62.00 | 1.10 | 2.40 | 0.00 | 0 | 6 | 54.56% | -0.52 | 0.10 | -0.15 | 0.03 | -0.00 |
| TECK20260612P00063000 | 63.00 | 1.75 | 3.40 | 1.80 | 2 | 0 | 56.39% | -0.61 | 0.10 | -0.16 | 0.03 | -0.00 |
| TECK20260612P00064000 | 64.00 | 2.50 | 4.10 | 3.10 | 6 | 0 | 57.98% | -0.69 | 0.09 | -0.16 | 0.03 | -0.00 |
| TECK20260612P00065000 | 65.00 | 3.20 | 4.90 | 2.35 | 1 | 11 | 57.64% | -0.78 | 0.09 | -0.15 | 0.02 | -0.00 |
| TECK20260612P00066000 | 66.00 | 4.30 | 5.60 | 3.95 | 4 | 0 | 61.04% | -0.84 | 0.08 | -0.15 | 0.02 | -0.00 |
| TECK20260612P00067000 | 67.00 | 4.90 | 6.50 | 0.00 | 0 | 0 | 92.08% | -0.74 | 0.05 | -0.22 | 0.03 | -0.01 |
| TECK20260612P00068000 | 68.00 | 5.90 | 7.40 | 0.00 | 0 | 0 | 96.22% | -0.77 | 0.05 | -0.22 | 0.03 | -0.01 |
| TECK20260612P00069000 | 69.00 | 6.70 | 8.30 | 0.00 | 0 | 0 | 99.57% | -0.80 | 0.04 | -0.22 | 0.02 | -0.01 |
| TECK20260612P00070000 | 70.00 | 7.70 | 9.20 | 0.00 | 0 | 0 | 102.11% | -0.83 | 0.04 | -0.21 | 0.02 | -0.01 |
| TECK20260612P00071000 | 71.00 | 8.60 | 10.20 | 0.00 | 0 | 0 | 108.80% | -0.84 | 0.04 | -0.21 | 0.02 | -0.01 |
| TECK20260612P00072000 | 72.00 | 9.60 | 11.90 | 0.00 | 0 | 0 | 97.32% | -0.91 | 0.03 | -0.17 | 0.01 | -0.00 |
| TECK20260612P00073000 | 73.00 | 10.50 | 12.60 | 0.00 | 0 | 0 | 106.76% | -0.90 | 0.03 | -0.18 | 0.01 | -0.00 |
| TECK20260612P00074000 | 74.00 | 11.50 | 13.80 | 0.00 | 0 | 0 | 103.94% | -0.93 | 0.03 | -0.16 | 0.01 | -0.00 |
| TECK20260612P00075000 | 75.00 | 12.50 | 14.30 | 0.00 | 0 | 0 | 138.67% | -0.85 | 0.03 | -0.25 | 0.02 | -0.01 |
| TECK20260612P00076000 | 76.00 | 13.10 | 16.60 | 0.00 | 0 | 0 | 141.88% | -0.86 | 0.02 | -0.24 | 0.02 | -0.01 |
| TECK20260612P00077000 | 77.00 | 14.10 | 17.60 | 0.00 | 0 | 0 | 135.59% | -0.89 | 0.02 | -0.21 | 0.02 | -0.01 |
| TECK20260612P00078000 | 78.00 | 15.30 | 18.60 | 0.00 | 0 | 0 | 133.47% | -0.92 | 0.02 | -0.19 | 0.01 | -0.00 |
| TECK20260612P00079000 | 79.00 | 16.50 | 19.60 | 0.00 | 0 | 1 | 138.42% | -0.92 | 0.02 | -0.19 | 0.01 | -0.00 |
| TECK20260612P00080000 | 80.00 | 17.50 | 20.60 | 0.00 | 0 | 1 | 138.76% | -0.93 | 0.02 | -0.18 | 0.01 | -0.00 |
| TECK20260612P00081000 | 81.00 | 18.50 | 21.60 | 0.00 | 0 | 0 | 147.97% | -0.92 | 0.02 | -0.19 | 0.01 | -0.00 |
| TECK20260612P00082000 | 82.00 | 19.50 | 22.60 | 0.00 | 0 | 0 | 152.60% | -0.93 | 0.02 | -0.19 | 0.01 | -0.00 |
| TECK20260612P00083000 | 83.00 | 20.50 | 23.60 | 0.00 | 0 | 0 | 157.13% | -0.93 | 0.02 | -0.20 | 0.01 | -0.00 |
| TECK20260612P00084000 | 84.00 | 21.50 | 23.10 | 0.00 | 0 | 0 | 173.45% | -0.90 | 0.02 | -0.23 | 0.01 | -0.01 |
| TECK20260612P00085000 | 85.00 | 22.50 | 24.10 | 0.00 | 0 | 0 | 177.99% | -0.91 | 0.02 | -0.24 | 0.01 | -0.01 |
| TECK20260612P00086000 | 86.00 | 23.50 | 25.30 | 0.00 | 0 | 0 | 195.62% | -0.88 | 0.01 | -0.28 | 0.02 | -0.01 |
| TECK20260612P00087000 | 87.00 | 24.50 | 26.30 | 0.00 | 0 | 0 | 200.16% | -0.89 | 0.01 | -0.28 | 0.02 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TECK20260612C00035000 | 35.00 | 25.90 | 27.60 | 0.00 | 0 | 0 | 277.65% | 0.97 | 0.00 | -0.15 | 0.01 | 0.01 |
| TECK20260612C00040000 | 40.00 | 20.90 | 22.60 | 0.00 | 0 | 0 | 222.41% | 0.95 | 0.01 | -0.15 | 0.01 | 0.01 |
| TECK20260612C00045000 | 45.00 | 15.90 | 17.60 | 0.00 | 0 | 0 | 172.87% | 0.94 | 0.01 | -0.14 | 0.01 | 0.01 |
| TECK20260612C00046000 | 46.00 | 15.00 | 16.80 | 0.00 | 0 | 0 | 163.48% | 0.94 | 0.01 | -0.14 | 0.01 | 0.01 |
| TECK20260612C00047000 | 47.00 | 13.90 | 15.60 | 0.00 | 0 | 0 | 154.23% | 0.93 | 0.01 | -0.13 | 0.01 | 0.01 |
| TECK20260612C00048000 | 48.00 | 12.90 | 14.60 | 0.00 | 0 | 0 | 145.11% | 0.93 | 0.01 | -0.13 | 0.01 | 0.01 |
| TECK20260612C00049000 | 49.00 | 11.80 | 13.60 | 12.73 | 1 | 0 | 136.10% | 0.92 | 0.01 | -0.13 | 0.01 | 0.01 |
| TECK20260612C00050000 | 50.00 | 11.10 | 12.60 | 11.83 | 1 | 0 | 127.19% | 0.92 | 0.02 | -0.13 | 0.01 | 0.01 |
| TECK20260612C00051000 | 51.00 | 10.00 | 11.70 | 11.42 | 1 | 1 | 124.73% | 0.90 | 0.02 | -0.14 | 0.02 | 0.01 |
| TECK20260612C00052000 | 52.00 | 8.90 | 10.70 | 0.00 | 0 | 0 | 115.68% | 0.89 | 0.02 | -0.14 | 0.02 | 0.01 |
| TECK20260612C00053000 | 53.00 | 8.20 | 9.70 | 0.00 | 0 | 0 | 106.67% | 0.88 | 0.02 | -0.13 | 0.02 | 0.01 |
| TECK20260612C00054000 | 54.00 | 7.10 | 8.80 | 0.00 | 0 | 0 | 102.86% | 0.86 | 0.03 | -0.14 | 0.02 | 0.01 |
| TECK20260612C00055000 | 55.00 | 6.30 | 7.80 | 0.00 | 0 | 1 | 93.61% | 0.85 | 0.03 | -0.14 | 0.02 | 0.01 |
| TECK20260612C00056000 | 56.00 | 5.40 | 6.90 | 0.00 | 0 | 1 | 43.69% | 0.97 | 0.02 | -0.02 | 0.01 | 0.01 |
| TECK20260612C00057000 | 57.00 | 4.50 | 6.10 | 0.00 | 0 | 0 | 49.86% | 0.91 | 0.04 | -0.05 | 0.02 | 0.01 |
| TECK20260612C00058000 | 58.00 | 3.80 | 5.30 | 0.00 | 0 | 0 | 54.88% | 0.83 | 0.06 | -0.09 | 0.02 | 0.01 |
| TECK20260612C00059000 | 59.00 | 3.10 | 4.70 | 0.00 | 0 | 101 | 59.30% | 0.75 | 0.06 | -0.12 | 0.03 | 0.01 |
| TECK20260612C00060000 | 60.00 | 2.50 | 4.00 | 0.00 | 0 | 73 | 60.34% | 0.68 | 0.07 | -0.14 | 0.03 | 0.01 |
| TECK20260612C00061000 | 61.00 | 1.95 | 2.60 | 2.25 | 2 | 43 | 46.88% | 0.63 | 0.10 | -0.11 | 0.03 | 0.01 |
| TECK20260612C00062000 | 62.00 | 1.55 | 2.05 | 1.75 | 1 | 69 | 50.37% | 0.53 | 0.09 | -0.13 | 0.03 | 0.01 |
| TECK20260612C00063000 | 63.00 | 1.15 | 1.65 | 1.80 | 1 | 6 | 51.07% | 0.44 | 0.09 | -0.13 | 0.03 | 0.00 |
| TECK20260612C00064000 | 64.00 | 0.85 | 1.45 | 1.01 | 6 | 0 | 56.14% | 0.37 | 0.08 | -0.13 | 0.03 | 0.00 |
| TECK20260612C00065000 | 65.00 | 0.65 | 1.05 | 1.38 | 4 | 17 | 55.26% | 0.29 | 0.07 | -0.12 | 0.03 | 0.00 |
| TECK20260612C00066000 | 66.00 | 0.50 | 0.85 | 0.00 | 0 | 5 | 56.48% | 0.23 | 0.06 | -0.11 | 0.03 | 0.00 |
| TECK20260612C00067000 | 67.00 | 0.40 | 0.65 | 0.00 | 0 | 0 | 60.00% | 0.20 | 0.05 | -0.10 | 0.02 | 0.00 |
| TECK20260612C00068000 | 68.00 | 0.20 | 0.55 | 0.00 | 0 | 2 | 59.93% | 0.15 | 0.05 | -0.08 | 0.02 | 0.00 |
| TECK20260612C00069000 | 69.00 | 0.10 | 1.35 | 0.25 | 2 | 4 | 55.74% | 0.10 | 0.04 | -0.05 | 0.01 | 0.00 |
| TECK20260612C00070000 | 70.00 | 0.15 | 0.35 | 0.20 | 4 | 15 | 64.78% | 0.10 | 0.03 | -0.07 | 0.02 | 0.00 |
| TECK20260612C00071000 | 71.00 | 0.05 | 0.40 | 0.00 | 0 | 25 | 68.50% | 0.09 | 0.03 | -0.06 | 0.01 | 0.00 |
| TECK20260612C00072000 | 72.00 | 0.05 | 0.25 | 0.11 | 4 | 65 | 67.38% | 0.06 | 0.02 | -0.05 | 0.01 | 0.00 |
| TECK20260612C00073000 | 73.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 89.41% | 0.11 | 0.02 | -0.10 | 0.02 | 0.00 |
| TECK20260612C00074000 | 74.00 | 0.00 | 0.25 | 0.35 | 4 | 2 | 74.18% | 0.05 | 0.02 | -0.04 | 0.01 | 0.00 |
| TECK20260612C00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 99.93% | 0.10 | 0.02 | -0.10 | 0.02 | 0.00 |
| TECK20260612C00076000 | 76.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 104.98% | 0.10 | 0.02 | -0.10 | 0.01 | 0.00 |
| TECK20260612C00077000 | 77.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 109.91% | 0.09 | 0.02 | -0.11 | 0.01 | 0.00 |
| TECK20260612C00078000 | 78.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 114.71% | 0.09 | 0.02 | -0.11 | 0.01 | 0.00 |
| TECK20260612C00079000 | 79.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 119.40% | 0.09 | 0.02 | -0.11 | 0.01 | 0.00 |
| TECK20260612C00080000 | 80.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 123.98% | 0.09 | 0.01 | -0.11 | 0.01 | 0.00 |
| TECK20260612C00081000 | 81.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 128.47% | 0.08 | 0.01 | -0.11 | 0.01 | 0.00 |
| TECK20260612C00082000 | 82.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 132.86% | 0.08 | 0.01 | -0.11 | 0.01 | 0.00 |
| TECK20260612C00083000 | 83.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 137.16% | 0.08 | 0.01 | -0.11 | 0.01 | 0.00 |
| TECK20260612C00084000 | 84.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 184.68% | 0.15 | 0.01 | -0.26 | 0.02 | 0.00 |
| TECK20260612C00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 189.47% | 0.15 | 0.01 | -0.26 | 0.02 | 0.00 |
| TECK20260612C00086000 | 86.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 194.16% | 0.15 | 0.01 | -0.26 | 0.02 | 0.00 |
| TECK20260612C00087000 | 87.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 198.76% | 0.14 | 0.01 | -0.26 | 0.02 | 0.00 |
