Utgång
Puts
för June 05, 2026
Calls
för June 05, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UFPT20260618P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 287.76% | -0.04 | 0.00 | -0.39 | 0.04 | -0.00 |
| UFPT20260618P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 272.54% | -0.04 | 0.00 | -0.39 | 0.04 | -0.00 |
| UFPT20260618P00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 258.04% | -0.04 | 0.00 | -0.38 | 0.04 | -0.00 |
| UFPT20260618P00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 244.18% | -0.05 | 0.00 | -0.38 | 0.04 | -0.00 |
| UFPT20260618P00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 230.90% | -0.05 | 0.00 | -0.38 | 0.04 | -0.00 |
| UFPT20260618P00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 218.15% | -0.05 | 0.00 | -0.37 | 0.05 | -0.00 |
| UFPT20260618P00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 205.87% | -0.06 | 0.00 | -0.37 | 0.05 | -0.01 |
| UFPT20260618P00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 194.03% | -0.06 | 0.00 | -0.36 | 0.05 | -0.01 |
| UFPT20260618P00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 182.57% | -0.06 | 0.00 | -0.36 | 0.05 | -0.01 |
| UFPT20260618P00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 171.47% | -0.07 | 0.00 | -0.35 | 0.05 | -0.01 |
| UFPT20260618P00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 160.69% | -0.07 | 0.00 | -0.35 | 0.06 | -0.01 |
| UFPT20260618P00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 150.21% | -0.08 | 0.00 | -0.34 | 0.06 | -0.01 |
| UFPT20260618P00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 139.97% | -0.08 | 0.00 | -0.33 | 0.06 | -0.01 |
| UFPT20260618P00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 129.97% | -0.09 | 0.00 | -0.33 | 0.07 | -0.01 |
| UFPT20260618P00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 120.17% | -0.09 | 0.00 | -0.32 | 0.07 | -0.01 |
| UFPT20260618P00175000 | 175.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 110.55% | -0.10 | 0.00 | -0.31 | 0.07 | -0.01 |
| UFPT20260618P00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 101.07% | -0.11 | 0.00 | -0.30 | 0.08 | -0.01 |
| UFPT20260618P00185000 | 185.00 | 0.05 | 10.00 | 0.00 | 0 | 0 | 119.09% | -0.17 | 0.00 | -0.49 | 0.11 | -0.01 |
| UFPT20260618P00190000 | 190.00 | 0.05 | 10.00 | 0.00 | 0 | 2 | 108.26% | -0.18 | 0.01 | -0.47 | 0.11 | -0.02 |
| UFPT20260618P00195000 | 195.00 | 0.05 | 10.00 | 0.00 | 0 | 3 | 97.47% | -0.20 | 0.01 | -0.45 | 0.12 | -0.02 |
| UFPT20260618P00200000 | 200.00 | 0.05 | 10.00 | 0.00 | 0 | 3 | 86.66% | -0.22 | 0.01 | -0.42 | 0.13 | -0.02 |
| UFPT20260618P00210000 | 210.00 | 0.05 | 10.00 | 0.00 | 0 | 0 | 64.58% | -0.28 | 0.01 | -0.36 | 0.14 | -0.02 |
| UFPT20260618P00220000 | 220.00 | 1.00 | 11.00 | 0.00 | 0 | 0 | 46.85% | -0.41 | 0.02 | -0.30 | 0.16 | -0.03 |
| UFPT20260618P00230000 | 230.00 | 6.00 | 16.00 | 0.00 | 0 | 0 | 49.87% | -0.60 | 0.02 | -0.32 | 0.16 | -0.04 |
| UFPT20260618P00240000 | 240.00 | 13.00 | 23.00 | 0.00 | 0 | 0 | 48.52% | -0.77 | 0.02 | -0.25 | 0.13 | -0.05 |
| UFPT20260618P00250000 | 250.00 | 21.00 | 31.00 | 0.00 | 0 | 0 | 54.43% | -0.86 | 0.01 | -0.22 | 0.09 | -0.04 |
| UFPT20260618P00260000 | 260.00 | 31.00 | 41.00 | 0.00 | 0 | 0 | 49.95% | -0.95 | 0.01 | -0.10 | 0.04 | -0.03 |
| UFPT20260618P00270000 | 270.00 | 41.00 | 51.00 | 0.00 | 0 | 0 | 59.44% | -0.96 | 0.00 | -0.10 | 0.04 | -0.03 |
| UFPT20260618P00280000 | 280.00 | 51.00 | 61.00 | 0.00 | 0 | 0 | 68.31% | -0.96 | 0.00 | -0.10 | 0.03 | -0.03 |
| UFPT20260618P00290000 | 290.00 | 61.00 | 71.00 | 0.00 | 0 | 0 | 79.46% | -0.96 | 0.00 | -0.13 | 0.03 | -0.03 |
| UFPT20260618P00300000 | 300.00 | 71.00 | 81.00 | 0.00 | 0 | 0 | 87.55% | -0.97 | 0.00 | -0.13 | 0.03 | -0.03 |
| UFPT20260618P00310000 | 310.00 | 81.00 | 91.00 | 0.00 | 0 | 0 | 95.24% | -0.97 | 0.00 | -0.14 | 0.03 | -0.03 |
| UFPT20260618P00320000 | 320.00 | 91.00 | 101.00 | 0.00 | 0 | 0 | 102.57% | -0.97 | 0.00 | -0.14 | 0.03 | -0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UFPT20260618C00100000 | 100.00 | 116.00 | 132.00 | 0.00 | 0 | 0 | 388.89% | 0.93 | 0.00 | -0.84 | 0.06 | 0.03 |
| UFPT20260618C00105000 | 105.00 | 111.00 | 127.00 | 0.00 | 0 | 0 | 368.84% | 0.93 | 0.00 | -0.84 | 0.06 | 0.03 |
| UFPT20260618C00110000 | 110.00 | 106.00 | 122.00 | 0.00 | 0 | 0 | 350.09% | 0.92 | 0.00 | -0.83 | 0.06 | 0.03 |
| UFPT20260618C00115000 | 115.00 | 101.00 | 117.00 | 0.00 | 0 | 0 | 158.86% | 0.99 | 0.00 | -0.04 | 0.01 | 0.04 |
| UFPT20260618C00120000 | 120.00 | 99.00 | 109.00 | 0.00 | 0 | 0 | 267.27% | 0.93 | 0.00 | -0.55 | 0.06 | 0.03 |
| UFPT20260618C00125000 | 125.00 | 94.00 | 104.00 | 0.00 | 0 | 0 | 252.53% | 0.93 | 0.00 | -0.55 | 0.06 | 0.04 |
| UFPT20260618C00130000 | 130.00 | 89.00 | 99.00 | 0.00 | 0 | 0 | 238.65% | 0.93 | 0.00 | -0.54 | 0.06 | 0.04 |
| UFPT20260618C00135000 | 135.00 | 84.00 | 94.00 | 0.00 | 0 | 0 | 225.55% | 0.92 | 0.00 | -0.53 | 0.06 | 0.04 |
| UFPT20260618C00140000 | 140.00 | 79.00 | 89.00 | 0.00 | 0 | 0 | 212.62% | 0.92 | 0.00 | -0.52 | 0.07 | 0.04 |
| UFPT20260618C00145000 | 145.00 | 74.00 | 84.00 | 0.00 | 0 | 0 | 199.84% | 0.91 | 0.00 | -0.51 | 0.07 | 0.04 |
| UFPT20260618C00150000 | 150.00 | 69.00 | 79.00 | 0.00 | 0 | 0 | 187.94% | 0.91 | 0.00 | -0.51 | 0.07 | 0.04 |
| UFPT20260618C00155000 | 155.00 | 64.00 | 74.00 | 0.00 | 0 | 0 | 176.12% | 0.90 | 0.00 | -0.50 | 0.08 | 0.04 |
| UFPT20260618C00160000 | 160.00 | 59.00 | 69.00 | 0.00 | 0 | 0 | 164.38% | 0.89 | 0.00 | -0.48 | 0.08 | 0.05 |
| UFPT20260618C00165000 | 165.00 | 54.00 | 64.00 | 0.00 | 0 | 0 | 153.34% | 0.89 | 0.00 | -0.48 | 0.08 | 0.05 |
| UFPT20260618C00170000 | 170.00 | 49.00 | 59.00 | 0.00 | 0 | 0 | 142.31% | 0.88 | 0.00 | -0.46 | 0.09 | 0.05 |
| UFPT20260618C00175000 | 175.00 | 44.20 | 54.00 | 0.00 | 0 | 0 | 131.49% | 0.87 | 0.00 | -0.45 | 0.09 | 0.05 |
| UFPT20260618C00180000 | 180.00 | 40.00 | 49.00 | 0.00 | 0 | 0 | 120.83% | 0.86 | 0.00 | -0.44 | 0.10 | 0.05 |
| UFPT20260618C00185000 | 185.00 | 35.00 | 45.00 | 0.00 | 0 | 0 | 110.15% | 0.85 | 0.01 | -0.42 | 0.10 | 0.05 |
| UFPT20260618C00190000 | 190.00 | 30.00 | 40.00 | 0.00 | 0 | 0 | 99.73% | 0.83 | 0.01 | -0.40 | 0.11 | 0.05 |
| UFPT20260618C00195000 | 195.00 | 25.00 | 35.00 | 0.00 | 0 | 0 | 37.73% | 0.98 | 0.00 | -0.03 | 0.02 | 0.07 |
| UFPT20260618C00200000 | 200.00 | 21.00 | 30.00 | 0.00 | 0 | 0 | 30.78% | 0.98 | 0.00 | -0.02 | 0.03 | 0.07 |
| UFPT20260618C00210000 | 210.00 | 12.00 | 22.00 | 0.00 | 0 | 1 | 42.26% | 0.80 | 0.02 | -0.19 | 0.12 | 0.06 |
| UFPT20260618C00220000 | 220.00 | 5.00 | 15.00 | 0.00 | 0 | 1 | 40.99% | 0.61 | 0.02 | -0.26 | 0.16 | 0.04 |
| UFPT20260618C00230000 | 230.00 | 0.10 | 10.00 | 0.00 | 0 | 0 | 45.01% | 0.40 | 0.02 | -0.29 | 0.16 | 0.03 |
| UFPT20260618C00240000 | 240.00 | 0.05 | 10.00 | 0.00 | 0 | 0 | 64.62% | 0.31 | 0.01 | -0.37 | 0.15 | 0.02 |
| UFPT20260618C00250000 | 250.00 | 0.05 | 10.00 | 0.00 | 0 | 0 | 81.23% | 0.26 | 0.01 | -0.43 | 0.14 | 0.02 |
| UFPT20260618C00260000 | 260.00 | 0.05 | 10.00 | 0.00 | 0 | 0 | 96.40% | 0.23 | 0.01 | -0.48 | 0.13 | 0.02 |
| UFPT20260618C00270000 | 270.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 85.70% | 0.14 | 0.01 | -0.31 | 0.09 | 0.01 |
| UFPT20260618C00280000 | 280.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 96.68% | 0.13 | 0.01 | -0.32 | 0.09 | 0.01 |
| UFPT20260618C00290000 | 290.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 106.56% | 0.12 | 0.00 | -0.34 | 0.08 | 0.01 |
| UFPT20260618C00300000 | 300.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 116.20% | 0.11 | 0.00 | -0.35 | 0.08 | 0.01 |
| UFPT20260618C00310000 | 310.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 125.29% | 0.11 | 0.00 | -0.36 | 0.08 | 0.01 |
| UFPT20260618C00320000 | 320.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 133.92% | 0.10 | 0.00 | -0.37 | 0.07 | 0.01 |
