Utgång
Puts
för June 04, 2026
Calls
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| THO20260618P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 160.52% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| THO20260618P00050000 | 50.00 | 0.00 | 0.05 | 0.00 | 0 | 26 | 86.63% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| THO20260618P00055000 | 55.00 | 0.00 | 0.95 | 0.00 | 0 | 17 | 112.64% | -0.06 | 0.01 | -0.07 | 0.02 | -0.00 |
| THO20260618P00060000 | 60.00 | 0.05 | 0.65 | 0.10 | 10 | 166 | 81.18% | -0.06 | 0.01 | -0.05 | 0.02 | -0.00 |
| THO20260618P00065000 | 65.00 | 0.05 | 0.55 | 0.30 | 1 | 305 | 56.05% | -0.08 | 0.02 | -0.04 | 0.02 | -0.00 |
| THO20260618P00070000 | 70.00 | 0.30 | 1.35 | 0.81 | 41 | 416 | 46.04% | -0.19 | 0.04 | -0.07 | 0.04 | -0.01 |
| THO20260618P00075000 | 75.00 | 2.35 | 3.30 | 2.40 | 76 | 174 | 52.65% | -0.45 | 0.05 | -0.11 | 0.06 | -0.01 |
| THO20260618P00080000 | 80.00 | 4.50 | 6.60 | 5.46 | 4 | 106 | 45.93% | -0.72 | 0.05 | -0.08 | 0.05 | -0.02 |
| THO20260618P00085000 | 85.00 | 8.50 | 10.80 | 0.00 | 0 | 123 | 64.85% | -0.80 | 0.03 | -0.09 | 0.04 | -0.03 |
| THO20260618P00090000 | 90.00 | 13.10 | 15.50 | 14.80 | 1 | 181 | 67.80% | -0.89 | 0.02 | -0.06 | 0.03 | -0.03 |
| THO20260618P00095000 | 95.00 | 18.10 | 20.70 | 0.00 | 0 | 4 | 108.52% | -0.83 | 0.02 | -0.14 | 0.04 | -0.03 |
| THO20260618P00100000 | 100.00 | 23.10 | 26.00 | 0.00 | 0 | 1 | 75.78% | -0.96 | 0.01 | -0.03 | 0.01 | -0.04 |
| THO20260618P00105000 | 105.00 | 28.10 | 30.60 | 29.77 | 2 | 4 | 135.19% | -0.86 | 0.01 | -0.15 | 0.03 | -0.04 |
| THO20260618P00110000 | 110.00 | 33.10 | 36.00 | 0.00 | 0 | 0 | 97.71% | -0.96 | 0.00 | -0.03 | 0.01 | -0.04 |
| THO20260618P00115000 | 115.00 | 38.10 | 41.00 | 0.00 | 0 | 0 | 107.80% | -0.97 | 0.00 | -0.03 | 0.01 | -0.04 |
| THO20260618P00120000 | 120.00 | 43.00 | 46.80 | 0.00 | 0 | 0 | 117.39% | -0.97 | 0.00 | -0.03 | 0.01 | -0.04 |
| THO20260618P00125000 | 125.00 | 48.00 | 51.20 | 0.00 | 0 | 0 | 113.37% | -0.98 | 0.00 | -0.02 | 0.01 | -0.04 |
| THO20260618P00130000 | 130.00 | 53.00 | 56.20 | 0.00 | 0 | 0 | 129.40% | -0.97 | 0.00 | -0.03 | 0.01 | -0.04 |
| THO20260618P00135000 | 135.00 | 58.00 | 61.90 | 0.00 | 0 | 0 | 130.29% | -0.98 | 0.00 | -0.02 | 0.01 | -0.04 |
| THO20260618P00140000 | 140.00 | 63.00 | 66.30 | 0.00 | 0 | 0 | 151.47% | -0.97 | 0.00 | -0.04 | 0.01 | -0.04 |
| THO20260618P00145000 | 145.00 | 68.00 | 71.20 | 0.00 | 0 | 0 | 159.06% | -0.97 | 0.00 | -0.04 | 0.01 | -0.04 |
| THO20260618P00150000 | 150.00 | 73.00 | 76.40 | 0.00 | 0 | 0 | 166.34% | -0.97 | 0.00 | -0.04 | 0.01 | -0.04 |
| THO20260618P00155000 | 155.00 | 78.00 | 81.80 | 0.00 | 0 | 0 | 173.32% | -0.97 | 0.00 | -0.04 | 0.01 | -0.04 |
| THO20260618P00160000 | 160.00 | 83.00 | 86.20 | 0.00 | 0 | 0 | 173.92% | -0.98 | 0.00 | -0.04 | 0.01 | -0.04 |
| THO20260618P00165000 | 165.00 | 88.00 | 91.80 | 0.00 | 0 | 0 | 172.92% | -0.98 | 0.00 | -0.03 | 0.01 | -0.04 |
| THO20260618P00170000 | 170.00 | 93.00 | 96.30 | 0.00 | 0 | 0 | 192.74% | -0.97 | 0.00 | -0.05 | 0.01 | -0.04 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| THO20260618C00045000 | 45.00 | 28.30 | 32.10 | 0.00 | 0 | 0 | 141.25% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| THO20260618C00050000 | 50.00 | 22.70 | 27.10 | 0.00 | 0 | 1 | 138.49% | 0.95 | 0.01 | -0.07 | 0.01 | 0.01 |
| THO20260618C00055000 | 55.00 | 19.20 | 22.10 | 0.00 | 0 | 0 | 156.71% | 0.88 | 0.01 | -0.16 | 0.03 | 0.01 |
| THO20260618C00060000 | 60.00 | 14.30 | 16.70 | 0.00 | 0 | 0 | 65.80% | 0.97 | 0.01 | -0.02 | 0.01 | 0.01 |
| THO20260618C00065000 | 65.00 | 9.80 | 12.00 | 0.00 | 0 | 0 | 58.46% | 0.92 | 0.02 | -0.05 | 0.02 | 0.01 |
| THO20260618C00070000 | 70.00 | 5.60 | 7.60 | 11.00 | 1 | 29 | 54.38% | 0.78 | 0.04 | -0.09 | 0.04 | 0.02 |
| THO20260618C00075000 | 75.00 | 2.60 | 3.80 | 3.20 | 2 | 47 | 49.38% | 0.55 | 0.05 | -0.11 | 0.06 | 0.01 |
| THO20260618C00080000 | 80.00 | 0.80 | 1.70 | 0.00 | 0 | 82 | 48.58% | 0.29 | 0.05 | -0.09 | 0.05 | 0.01 |
| THO20260618C00085000 | 85.00 | 0.15 | 0.85 | 0.39 | 15 | 1,111 | 51.97% | 0.14 | 0.03 | -0.06 | 0.03 | 0.00 |
| THO20260618C00090000 | 90.00 | 0.05 | 0.15 | 0.14 | 30 | 496 | 46.19% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| THO20260618C00095000 | 95.00 | 0.00 | 0.40 | 0.00 | 0 | 87 | 68.28% | 0.05 | 0.01 | -0.04 | 0.02 | 0.00 |
| THO20260618C00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 66 | 90.64% | 0.07 | 0.01 | -0.06 | 0.02 | 0.00 |
| THO20260618C00105000 | 105.00 | 0.00 | 0.05 | 0.00 | 0 | 39 | 67.89% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| THO20260618C00110000 | 110.00 | 0.00 | 0.05 | 0.00 | 0 | 99 | 76.15% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| THO20260618C00115000 | 115.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 123.60% | 0.05 | 0.01 | -0.07 | 0.02 | 0.00 |
| THO20260618C00120000 | 120.00 | 0.00 | 0.05 | 0.00 | 0 | 465 | 91.25% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| THO20260618C00125000 | 125.00 | 0.00 | 0.05 | 0.00 | 0 | 141 | 98.21% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| THO20260618C00130000 | 130.00 | 0.00 | 0.05 | 0.00 | 0 | 21 | 104.82% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| THO20260618C00135000 | 135.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 158.94% | 0.04 | 0.00 | -0.07 | 0.01 | 0.00 |
| THO20260618C00140000 | 140.00 | 0.00 | 0.05 | 0.00 | 0 | 51 | 117.16% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| THO20260618C00145000 | 145.00 | 0.00 | 1.05 | 0.00 | 0 | 3 | 184.49% | 0.05 | 0.00 | -0.10 | 0.02 | 0.00 |
| THO20260618C00150000 | 150.00 | 0.00 | 0.05 | 0.00 | 0 | 77 | 128.47% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| THO20260618C00155000 | 155.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 198.80% | 0.05 | 0.00 | -0.10 | 0.02 | 0.00 |
| THO20260618C00160000 | 160.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 205.51% | 0.05 | 0.00 | -0.10 | 0.01 | 0.00 |
| THO20260618C00165000 | 165.00 | 0.00 | 1.05 | 0.00 | 0 | 2 | 211.95% | 0.05 | 0.00 | -0.11 | 0.01 | 0.00 |
| THO20260618C00170000 | 170.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 214.55% | 0.04 | 0.00 | -0.10 | 0.01 | 0.00 |
