Utgång
Puts
för June 04, 2026
Calls
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TRIP20260612P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 12 | 809.50% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| TRIP20260612P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 575.84% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| TRIP20260612P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 447.03% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| TRIP20260612P00004000 | 4.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 357.99% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| TRIP20260612P00005000 | 5.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 524.63% | -0.07 | 0.01 | -0.07 | 0.00 | -0.00 |
| TRIP20260612P00006000 | 6.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 431.95% | -0.08 | 0.02 | -0.07 | 0.00 | -0.00 |
| TRIP20260612P00006500 | 6.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 391.56% | -0.09 | 0.02 | -0.07 | 0.00 | -0.00 |
| TRIP20260612P00007000 | 7.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 211.41% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| TRIP20260612P00007500 | 7.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 319.27% | -0.11 | 0.03 | -0.07 | 0.00 | -0.00 |
| TRIP20260612P00008000 | 8.00 | 0.00 | 0.95 | 0.00 | 0 | 5 | 286.41% | -0.12 | 0.04 | -0.06 | 0.00 | -0.00 |
| TRIP20260612P00008500 | 8.50 | 0.00 | 1.15 | 0.00 | 0 | 9 | 255.23% | -0.14 | 0.05 | -0.06 | 0.00 | -0.00 |
| TRIP20260612P00009000 | 9.00 | 0.00 | 0.25 | 0.00 | 0 | 8 | 156.18% | -0.09 | 0.06 | -0.03 | 0.00 | -0.00 |
| TRIP20260612P00009500 | 9.50 | 0.00 | 0.75 | 0.00 | 0 | 2 | 196.61% | -0.17 | 0.07 | -0.06 | 0.00 | -0.00 |
| TRIP20260612P00010000 | 10.00 | 0.00 | 0.10 | 0.00 | 0 | 501 | 86.28% | -0.07 | 0.09 | -0.01 | 0.00 | -0.00 |
| TRIP20260612P00010500 | 10.50 | 0.00 | 0.25 | 0.00 | 0 | 1 | 89.30% | -0.15 | 0.14 | -0.02 | 0.00 | -0.00 |
| TRIP20260612P00011000 | 11.00 | 0.00 | 0.20 | 0.05 | 16 | 26 | 61.75% | -0.17 | 0.23 | -0.02 | 0.00 | -0.00 |
| TRIP20260612P00011500 | 11.50 | 0.10 | 0.25 | 0.00 | 0 | 7 | 56.63% | -0.30 | 0.34 | -0.02 | 0.01 | -0.00 |
| TRIP20260612P00012000 | 12.00 | 0.30 | 0.50 | 0.40 | 55 | 1 | 51.21% | -0.49 | 0.44 | -0.02 | 0.01 | -0.00 |
| TRIP20260612P00012500 | 12.50 | 0.50 | 1.00 | 0.00 | 0 | 0 | 60.77% | -0.66 | 0.34 | -0.02 | 0.01 | -0.00 |
| TRIP20260612P00013000 | 13.00 | 0.80 | 1.55 | 0.00 | 0 | 5 | 68.82% | -0.77 | 0.25 | -0.02 | 0.01 | -0.00 |
| TRIP20260612P00013500 | 13.50 | 1.20 | 2.00 | 0.00 | 0 | 0 | 68.94% | -0.87 | 0.18 | -0.02 | 0.00 | -0.00 |
| TRIP20260612P00014000 | 14.00 | 1.70 | 2.45 | 0.00 | 0 | 2 | 75.06% | -0.91 | 0.12 | -0.01 | 0.00 | -0.00 |
| TRIP20260612P00014500 | 14.50 | 2.10 | 3.20 | 0.00 | 0 | 0 | 110.17% | -0.86 | 0.11 | -0.03 | 0.00 | -0.00 |
| TRIP20260612P00015000 | 15.00 | 2.65 | 3.40 | 2.98 | 1 | 2 | 53.60% | -1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| TRIP20260612P00015500 | 15.50 | 3.10 | 3.80 | 3.35 | 3 | 6 | 171.35% | -0.81 | 0.09 | -0.05 | 0.00 | -0.00 |
| TRIP20260612P00016000 | 16.00 | 3.60 | 4.40 | 3.85 | 5 | 5 | 204.76% | -0.79 | 0.08 | -0.07 | 0.01 | -0.00 |
| TRIP20260612P00016500 | 16.50 | 4.10 | 4.80 | 4.40 | 3 | 5 | 196.55% | -0.83 | 0.07 | -0.05 | 0.00 | -0.00 |
| TRIP20260612P00017000 | 17.00 | 4.50 | 5.30 | 4.90 | 3 | 1 | 208.18% | -0.83 | 0.07 | -0.06 | 0.00 | -0.00 |
| TRIP20260612P00017500 | 17.50 | 5.00 | 5.80 | 0.00 | 0 | 5 | 219.25% | -0.84 | 0.06 | -0.06 | 0.00 | -0.00 |
| TRIP20260612P00018000 | 18.00 | 5.40 | 7.00 | 0.00 | 0 | 0 | 168.97% | -0.93 | 0.04 | -0.02 | 0.00 | -0.00 |
| TRIP20260612P00018500 | 18.50 | 5.90 | 7.30 | 0.00 | 0 | 0 | 177.61% | -0.93 | 0.04 | -0.02 | 0.00 | -0.00 |
| TRIP20260612P00019000 | 19.00 | 6.60 | 7.30 | 7.00 | 6 | 4 | 249.67% | -0.85 | 0.05 | -0.06 | 0.00 | -0.00 |
| TRIP20260612P00019500 | 19.50 | 6.90 | 8.50 | 0.00 | 0 | 0 | 193.93% | -0.94 | 0.04 | -0.02 | 0.00 | -0.00 |
| TRIP20260612P00020000 | 20.00 | 7.40 | 8.80 | 0.00 | 0 | 0 | 201.67% | -0.94 | 0.03 | -0.02 | 0.00 | -0.00 |
| TRIP20260612P00020500 | 20.50 | 7.90 | 9.50 | 0.00 | 0 | 0 | 209.15% | -0.94 | 0.03 | -0.02 | 0.00 | -0.00 |
| TRIP20260612P00021000 | 21.00 | 8.40 | 9.80 | 0.00 | 0 | 0 | 216.39% | -0.94 | 0.03 | -0.02 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TRIP20260612C00001000 | 1.00 | 10.10 | 11.70 | 0.00 | 0 | 374 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TRIP20260612C00002000 | 2.00 | 9.50 | 11.00 | 10.00 | 15 | 58 | 778.21% | 0.98 | 0.00 | -0.03 | 0.00 | 0.00 |
| TRIP20260612C00003000 | 3.00 | 8.20 | 11.00 | 0.00 | 0 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TRIP20260612C00004000 | 4.00 | 7.20 | 10.00 | 0.00 | 0 | 0 | 764.91% | 0.94 | 0.01 | -0.10 | 0.00 | 0.00 |
| TRIP20260612C00005000 | 5.00 | 6.20 | 9.00 | 0.00 | 0 | 1 | 627.35% | 0.92 | 0.01 | -0.10 | 0.00 | 0.00 |
| TRIP20260612C00006000 | 6.00 | 5.20 | 6.90 | 0.00 | 0 | 0 | 550.54% | 0.89 | 0.02 | -0.11 | 0.00 | 0.00 |
| TRIP20260612C00006500 | 6.50 | 4.90 | 6.40 | 0.00 | 0 | 0 | 441.63% | 0.90 | 0.02 | -0.09 | 0.00 | 0.00 |
| TRIP20260612C00007000 | 7.00 | 4.40 | 5.90 | 0.00 | 0 | 2 | 400.56% | 0.88 | 0.03 | -0.09 | 0.00 | 0.00 |
| TRIP20260612C00007500 | 7.50 | 3.90 | 5.20 | 0.00 | 0 | 0 | 362.28% | 0.87 | 0.03 | -0.08 | 0.00 | 0.00 |
| TRIP20260612C00008000 | 8.00 | 3.40 | 4.70 | 0.00 | 0 | 1 | 326.30% | 0.86 | 0.04 | -0.08 | 0.00 | 0.00 |
| TRIP20260612C00008500 | 8.50 | 2.80 | 4.40 | 0.00 | 0 | 0 | 292.22% | 0.84 | 0.05 | -0.08 | 0.00 | 0.00 |
| TRIP20260612C00009000 | 9.00 | 2.40 | 3.50 | 0.00 | 0 | 1 | 109.01% | 0.97 | 0.04 | -0.01 | 0.00 | 0.00 |
| TRIP20260612C00009500 | 9.50 | 2.05 | 2.95 | 0.00 | 0 | 0 | 91.27% | 0.96 | 0.05 | -0.01 | 0.00 | 0.00 |
| TRIP20260612C00010000 | 10.00 | 1.85 | 2.40 | 2.09 | 100 | 480 | 118.07% | 0.87 | 0.10 | -0.03 | 0.00 | 0.00 |
| TRIP20260612C00010500 | 10.50 | 0.95 | 1.90 | 0.00 | 0 | 3 | 149.93% | 0.76 | 0.12 | -0.05 | 0.01 | 0.00 |
| TRIP20260612C00011000 | 11.00 | 0.75 | 1.50 | 0.00 | 0 | 133 | 72.28% | 0.80 | 0.22 | -0.02 | 0.00 | 0.00 |
| TRIP20260612C00011500 | 11.50 | 0.50 | 0.85 | 0.70 | 30 | 41 | 56.48% | 0.70 | 0.34 | -0.02 | 0.01 | 0.00 |
| TRIP20260612C00012000 | 12.00 | 0.30 | 0.50 | 0.39 | 120 | 716 | 51.02% | 0.50 | 0.44 | -0.02 | 0.01 | 0.00 |
| TRIP20260612C00012500 | 12.50 | 0.15 | 0.30 | 0.20 | 101 | 6 | 56.61% | 0.32 | 0.35 | -0.02 | 0.01 | 0.00 |
| TRIP20260612C00013000 | 13.00 | 0.05 | 0.15 | 0.13 | 5 | 27 | 63.64% | 0.21 | 0.25 | -0.02 | 0.01 | 0.00 |
| TRIP20260612C00013500 | 13.50 | 0.00 | 0.80 | 0.00 | 0 | 2 | 130.27% | 0.30 | 0.15 | -0.05 | 0.01 | 0.00 |
| TRIP20260612C00014000 | 14.00 | 0.00 | 0.85 | 0.00 | 0 | 1 | 135.57% | 0.25 | 0.13 | -0.05 | 0.01 | 0.00 |
| TRIP20260612C00014500 | 14.50 | 0.00 | 0.10 | 0.00 | 0 | 1 | 86.38% | 0.08 | 0.09 | -0.01 | 0.00 | 0.00 |
| TRIP20260612C00015000 | 15.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 194.01% | 0.26 | 0.09 | -0.07 | 0.01 | 0.00 |
| TRIP20260612C00015500 | 15.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 213.26% | 0.26 | 0.08 | -0.08 | 0.01 | 0.00 |
| TRIP20260612C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 203.99% | 0.21 | 0.08 | -0.07 | 0.01 | 0.00 |
| TRIP20260612C00016500 | 16.50 | 0.00 | 0.85 | 0.00 | 0 | 0 | 226.50% | 0.22 | 0.07 | -0.07 | 0.01 | 0.00 |
| TRIP20260612C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 228.76% | 0.20 | 0.07 | -0.07 | 0.00 | 0.00 |
| TRIP20260612C00017500 | 17.50 | 0.00 | 0.85 | 0.00 | 0 | 3 | 250.45% | 0.20 | 0.06 | -0.08 | 0.00 | 0.00 |
| TRIP20260612C00018000 | 18.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 271.56% | 0.21 | 0.06 | -0.09 | 0.01 | 0.00 |
| TRIP20260612C00018500 | 18.50 | 0.00 | 1.35 | 0.00 | 0 | 0 | 282.36% | 0.21 | 0.06 | -0.09 | 0.00 | 0.00 |
| TRIP20260612C00019000 | 19.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 282.41% | 0.19 | 0.05 | -0.08 | 0.00 | 0.00 |
| TRIP20260612C00019500 | 19.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 302.63% | 0.20 | 0.05 | -0.09 | 0.00 | 0.00 |
| TRIP20260612C00020000 | 20.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 312.17% | 0.19 | 0.05 | -0.09 | 0.00 | 0.00 |
| TRIP20260612C00020500 | 20.50 | 0.00 | 1.35 | 0.00 | 0 | 0 | 321.36% | 0.19 | 0.05 | -0.09 | 0.00 | 0.00 |
| TRIP20260612C00021000 | 21.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 235.85% | 0.08 | 0.03 | -0.04 | 0.00 | 0.00 |
