Utgång
Puts
för June 04, 2026
Calls
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USCI20260618P00080000 | 80.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 52.04% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| USCI20260618P00085000 | 85.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 38.54% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| USCI20260618P00088000 | 88.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 30.57% | -0.03 | 0.01 | -0.01 | 0.01 | -0.00 |
| USCI20260618P00089000 | 89.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 29.46% | -0.04 | 0.02 | -0.02 | 0.02 | -0.00 |
| USCI20260618P00090000 | 90.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 26.70% | -0.05 | 0.02 | -0.02 | 0.02 | -0.00 |
| USCI20260618P00091000 | 91.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 25.08% | -0.06 | 0.02 | -0.02 | 0.02 | -0.00 |
| USCI20260618P00092000 | 92.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 23.15% | -0.08 | 0.03 | -0.02 | 0.03 | -0.00 |
| USCI20260618P00093000 | 93.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 22.43% | -0.11 | 0.04 | -0.03 | 0.04 | -0.00 |
| USCI20260618P00094000 | 94.00 | 0.10 | 0.65 | 0.00 | 0 | 11 | 22.61% | -0.16 | 0.06 | -0.04 | 0.05 | -0.01 |
| USCI20260618P00095000 | 95.00 | 0.30 | 0.70 | 0.00 | 0 | 2 | 21.21% | -0.21 | 0.07 | -0.04 | 0.06 | -0.01 |
| USCI20260618P00096000 | 96.00 | 0.50 | 1.30 | 0.00 | 0 | 2 | 23.23% | -0.31 | 0.08 | -0.06 | 0.07 | -0.01 |
| USCI20260618P00097000 | 97.00 | 0.85 | 1.75 | 0.00 | 0 | 0 | 23.69% | -0.39 | 0.08 | -0.06 | 0.07 | -0.01 |
| USCI20260618P00098000 | 98.00 | 1.25 | 2.30 | 0.00 | 0 | 0 | 23.95% | -0.48 | 0.09 | -0.07 | 0.08 | -0.02 |
| USCI20260618P00099000 | 99.00 | 1.75 | 3.00 | 0.00 | 0 | 0 | 23.38% | -0.57 | 0.09 | -0.06 | 0.08 | -0.02 |
| USCI20260618P00100000 | 100.00 | 2.35 | 3.70 | 0.00 | 0 | 1 | 25.07% | -0.64 | 0.08 | -0.07 | 0.07 | -0.02 |
| USCI20260618P00101000 | 101.00 | 2.95 | 4.50 | 0.00 | 0 | 0 | 23.55% | -0.73 | 0.07 | -0.05 | 0.06 | -0.02 |
| USCI20260618P00102000 | 102.00 | 3.60 | 5.30 | 0.00 | 0 | 0 | 24.39% | -0.79 | 0.06 | -0.05 | 0.06 | -0.02 |
| USCI20260618P00103000 | 103.00 | 4.10 | 7.50 | 0.00 | 0 | 0 | 34.11% | -0.76 | 0.05 | -0.07 | 0.06 | -0.02 |
| USCI20260618P00104000 | 104.00 | 5.10 | 8.50 | 0.00 | 0 | 0 | 37.74% | -0.77 | 0.04 | -0.08 | 0.06 | -0.02 |
| USCI20260618P00105000 | 105.00 | 6.00 | 9.50 | 0.00 | 0 | 0 | 35.44% | -0.83 | 0.04 | -0.06 | 0.05 | -0.02 |
| USCI20260618P00106000 | 106.00 | 6.90 | 10.50 | 0.00 | 0 | 0 | 37.46% | -0.85 | 0.03 | -0.06 | 0.05 | -0.02 |
| USCI20260618P00110000 | 110.00 | 10.70 | 17.00 | 0.00 | 0 | 0 | 76.22% | -0.75 | 0.02 | -0.16 | 0.06 | -0.03 |
| USCI20260618P00115000 | 115.00 | 15.60 | 22.00 | 0.00 | 0 | 0 | 91.02% | -0.79 | 0.02 | -0.18 | 0.06 | -0.03 |
| USCI20260618P00120000 | 120.00 | 20.60 | 27.00 | 0.00 | 0 | 0 | 105.12% | -0.81 | 0.01 | -0.20 | 0.05 | -0.03 |
| USCI20260618P00125000 | 125.00 | 25.60 | 32.00 | 0.00 | 0 | 0 | 118.04% | -0.82 | 0.01 | -0.21 | 0.05 | -0.03 |
| USCI20260618P00130000 | 130.00 | 30.60 | 37.00 | 0.00 | 0 | 0 | 130.01% | -0.83 | 0.01 | -0.22 | 0.05 | -0.03 |
| USCI20260618P00135000 | 135.00 | 35.60 | 42.00 | 0.00 | 0 | 0 | 141.18% | -0.84 | 0.01 | -0.23 | 0.05 | -0.03 |
| USCI20260618P00140000 | 140.00 | 40.60 | 47.00 | 0.00 | 0 | 0 | 151.68% | -0.85 | 0.01 | -0.24 | 0.04 | -0.03 |
| USCI20260618P00145000 | 145.00 | 45.60 | 52.00 | 0.00 | 0 | 0 | 161.59% | -0.86 | 0.01 | -0.24 | 0.04 | -0.03 |
| USCI20260618P00150000 | 150.00 | 50.60 | 57.00 | 0.00 | 0 | 0 | 170.98% | -0.86 | 0.01 | -0.25 | 0.04 | -0.04 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USCI20260618C00080000 | 80.00 | 16.90 | 23.00 | 0.00 | 0 | 0 | 112.19% | 0.85 | 0.01 | -0.18 | 0.04 | 0.02 |
| USCI20260618C00085000 | 85.00 | 12.00 | 18.00 | 0.00 | 0 | 0 | 90.11% | 0.82 | 0.02 | -0.16 | 0.05 | 0.03 |
| USCI20260618C00088000 | 88.00 | 9.00 | 13.00 | 0.00 | 0 | 10 | 50.61% | 0.87 | 0.02 | -0.07 | 0.04 | 0.03 |
| USCI20260618C00089000 | 89.00 | 8.10 | 12.00 | 0.00 | 0 | 2 | 48.04% | 0.86 | 0.02 | -0.07 | 0.04 | 0.03 |
| USCI20260618C00090000 | 90.00 | 7.10 | 11.00 | 0.00 | 0 | 2 | 44.21% | 0.85 | 0.03 | -0.07 | 0.05 | 0.03 |
| USCI20260618C00091000 | 91.00 | 6.10 | 10.00 | 0.00 | 0 | 0 | 40.35% | 0.84 | 0.03 | -0.07 | 0.05 | 0.03 |
| USCI20260618C00092000 | 92.00 | 5.20 | 9.00 | 0.00 | 0 | 1 | 37.44% | 0.82 | 0.04 | -0.07 | 0.05 | 0.03 |
| USCI20260618C00093000 | 93.00 | 4.30 | 8.00 | 0.00 | 0 | 0 | 34.34% | 0.80 | 0.04 | -0.07 | 0.05 | 0.03 |
| USCI20260618C00094000 | 94.00 | 3.50 | 7.00 | 0.00 | 0 | 0 | 35.98% | 0.74 | 0.05 | -0.08 | 0.06 | 0.03 |
| USCI20260618C00095000 | 95.00 | 2.95 | 4.80 | 0.00 | 0 | 10 | 25.44% | 0.75 | 0.06 | -0.06 | 0.06 | 0.03 |
| USCI20260618C00096000 | 96.00 | 2.20 | 5.50 | 0.00 | 0 | 0 | 34.95% | 0.64 | 0.06 | -0.09 | 0.07 | 0.02 |
| USCI20260618C00097000 | 97.00 | 1.75 | 3.30 | 0.00 | 0 | 0 | 25.00% | 0.60 | 0.08 | -0.07 | 0.07 | 0.02 |
| USCI20260618C00098000 | 98.00 | 1.30 | 2.60 | 0.00 | 0 | 0 | 23.92% | 0.52 | 0.09 | -0.07 | 0.08 | 0.02 |
| USCI20260618C00099000 | 99.00 | 1.00 | 2.05 | 0.00 | 0 | 3 | 24.03% | 0.44 | 0.08 | -0.07 | 0.08 | 0.02 |
| USCI20260618C00100000 | 100.00 | 0.65 | 1.30 | 1.30 | 1 | 3 | 23.69% | 0.35 | 0.08 | -0.06 | 0.07 | 0.01 |
| USCI20260618C00101000 | 101.00 | 0.50 | 1.25 | 0.00 | 0 | 0 | 24.79% | 0.29 | 0.07 | -0.06 | 0.07 | 0.01 |
| USCI20260618C00102000 | 102.00 | 0.30 | 0.95 | 0.00 | 0 | 3 | 24.55% | 0.22 | 0.06 | -0.05 | 0.06 | 0.01 |
| USCI20260618C00103000 | 103.00 | 0.15 | 0.70 | 0.00 | 0 | 1 | 25.11% | 0.17 | 0.05 | -0.04 | 0.05 | 0.01 |
| USCI20260618C00104000 | 104.00 | 0.05 | 0.55 | 0.00 | 0 | 0 | 25.36% | 0.13 | 0.04 | -0.04 | 0.04 | 0.00 |
| USCI20260618C00105000 | 105.00 | 0.05 | 0.40 | 0.00 | 0 | 2 | 26.11% | 0.10 | 0.03 | -0.03 | 0.03 | 0.00 |
| USCI20260618C00106000 | 106.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 27.06% | 0.08 | 0.03 | -0.03 | 0.03 | 0.00 |
| USCI20260618C00110000 | 110.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 34.18% | 0.05 | 0.02 | -0.02 | 0.02 | 0.00 |
| USCI20260618C00115000 | 115.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 42.82% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| USCI20260618C00120000 | 120.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 49.80% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| USCI20260618C00125000 | 125.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 58.13% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| USCI20260618C00130000 | 130.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 65.96% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| USCI20260618C00135000 | 135.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 73.35% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| USCI20260618C00140000 | 140.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 80.36% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| USCI20260618C00145000 | 145.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 87.03% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| USCI20260618C00150000 | 150.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 93.39% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
