Utgång
Calls
för June 04, 2026
Puts
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USD20260618C00040000 | 40.00 | 66.40 | 69.00 | 0.00 | 0 | 6 | 239.52% | 0.99 | 0.00 | -0.04 | 0.00 | 0.00 |
| USD20260618C00045000 | 45.00 | 60.90 | 64.00 | 0.00 | 0 | 1 | 253.08% | 0.98 | 0.00 | -0.10 | 0.01 | 0.01 |
| USD20260618C00050000 | 50.00 | 56.00 | 58.80 | 0.00 | 0 | 23 | 229.64% | 0.97 | 0.00 | -0.10 | 0.01 | 0.01 |
| USD20260618C00054000 | 54.00 | 52.10 | 54.90 | 0.00 | 0 | 0 | 216.32% | 0.97 | 0.00 | -0.11 | 0.01 | 0.01 |
| USD20260618C00055000 | 55.00 | 51.60 | 53.90 | 50.12 | 2 | 0 | 211.29% | 0.97 | 0.00 | -0.11 | 0.02 | 0.01 |
| USD20260618C00056000 | 56.00 | 50.10 | 52.90 | 0.00 | 0 | 0 | 202.98% | 0.97 | 0.00 | -0.11 | 0.01 | 0.01 |
| USD20260618C00057000 | 57.00 | 49.60 | 51.20 | 0.00 | 0 | 251 | 198.19% | 0.97 | 0.00 | -0.11 | 0.01 | 0.01 |
| USD20260618C00058000 | 58.00 | 47.90 | 51.00 | 0.00 | 0 | 4 | 190.08% | 0.97 | 0.00 | -0.10 | 0.01 | 0.01 |
| USD20260618C00059000 | 59.00 | 47.70 | 50.00 | 0.00 | 0 | 20 | 195.06% | 0.96 | 0.00 | -0.12 | 0.02 | 0.01 |
| USD20260618C00060000 | 60.00 | 46.30 | 49.00 | 0.00 | 0 | 12 | 187.41% | 0.96 | 0.00 | -0.11 | 0.02 | 0.01 |
| USD20260618C00061000 | 61.00 | 45.30 | 48.00 | 0.00 | 0 | 6 | 185.77% | 0.96 | 0.00 | -0.12 | 0.02 | 0.01 |
| USD20260618C00062000 | 62.00 | 44.40 | 47.30 | 0.00 | 0 | 5 | 186.63% | 0.95 | 0.00 | -0.13 | 0.02 | 0.01 |
| USD20260618C00063000 | 63.00 | 43.40 | 46.00 | 0.00 | 0 | 3 | 173.97% | 0.96 | 0.00 | -0.11 | 0.02 | 0.01 |
| USD20260618C00064000 | 64.00 | 42.30 | 45.20 | 0.00 | 0 | 27 | 175.01% | 0.95 | 0.00 | -0.12 | 0.02 | 0.01 |
| USD20260618C00065000 | 65.00 | 41.40 | 44.10 | 0.00 | 0 | 17 | 159.57% | 0.96 | 0.00 | -0.10 | 0.02 | 0.01 |
| USD20260618C00066000 | 66.00 | 40.40 | 43.10 | 0.00 | 0 | 3 | 166.30% | 0.95 | 0.00 | -0.12 | 0.02 | 0.01 |
| USD20260618C00067000 | 67.00 | 39.30 | 42.10 | 0.00 | 0 | 20 | 156.96% | 0.96 | 0.00 | -0.11 | 0.02 | 0.01 |
| USD20260618C00068000 | 68.00 | 38.80 | 41.20 | 0.00 | 0 | 8 | 162.44% | 0.95 | 0.00 | -0.13 | 0.02 | 0.01 |
| USD20260618C00069000 | 69.00 | 37.30 | 40.20 | 0.00 | 0 | 1 | 160.35% | 0.94 | 0.00 | -0.14 | 0.02 | 0.01 |
| USD20260618C00070000 | 70.00 | 36.50 | 39.20 | 0.00 | 0 | 59 | 158.16% | 0.94 | 0.00 | -0.14 | 0.02 | 0.02 |
| USD20260618C00071000 | 71.00 | 35.50 | 38.20 | 0.00 | 0 | 0 | 149.85% | 0.94 | 0.00 | -0.13 | 0.02 | 0.02 |
| USD20260618C00072000 | 72.00 | 34.50 | 37.30 | 37.03 | 1 | 11 | 151.67% | 0.93 | 0.00 | -0.14 | 0.03 | 0.02 |
| USD20260618C00073000 | 73.00 | 33.70 | 36.40 | 0.00 | 0 | 71 | 149.34% | 0.93 | 0.00 | -0.15 | 0.03 | 0.02 |
| USD20260618C00074000 | 74.00 | 33.00 | 35.40 | 0.00 | 0 | 0 | 143.38% | 0.93 | 0.00 | -0.14 | 0.03 | 0.02 |
| USD20260618C00075000 | 75.00 | 32.00 | 34.40 | 0.00 | 0 | 67 | 141.06% | 0.93 | 0.00 | -0.15 | 0.03 | 0.02 |
| USD20260618C00076000 | 76.00 | 30.70 | 33.50 | 0.00 | 0 | 33 | 141.96% | 0.92 | 0.01 | -0.16 | 0.03 | 0.02 |
| USD20260618C00077000 | 77.00 | 29.80 | 32.80 | 0.00 | 0 | 52 | 139.38% | 0.91 | 0.01 | -0.16 | 0.03 | 0.02 |
| USD20260618C00078000 | 78.00 | 28.90 | 31.60 | 26.00 | 1 | 36 | 135.25% | 0.91 | 0.01 | -0.16 | 0.03 | 0.02 |
| USD20260618C00080000 | 80.00 | 27.20 | 30.00 | 0.00 | 0 | 132 | 131.35% | 0.90 | 0.01 | -0.17 | 0.04 | 0.02 |
| USD20260618C00085000 | 85.00 | 22.90 | 25.20 | 0.00 | 0 | 35 | 119.42% | 0.87 | 0.01 | -0.19 | 0.04 | 0.02 |
| USD20260618C00090000 | 90.00 | 18.80 | 20.90 | 14.00 | 2 | 177 | 114.20% | 0.82 | 0.01 | -0.23 | 0.06 | 0.02 |
| USD20260618C00095000 | 95.00 | 14.60 | 17.00 | 0.00 | 0 | 77 | 110.23% | 0.76 | 0.01 | -0.26 | 0.07 | 0.02 |
| USD20260618C00100000 | 100.00 | 11.30 | 13.70 | 9.96 | 1 | 114 | 106.95% | 0.68 | 0.02 | -0.29 | 0.08 | 0.02 |
| USD20260618C00105000 | 105.00 | 8.70 | 10.80 | 6.29 | 2 | 135 | 104.81% | 0.59 | 0.02 | -0.31 | 0.08 | 0.02 |
| USD20260618C00110000 | 110.00 | 6.20 | 7.70 | 6.05 | 11 | 189 | 96.83% | 0.50 | 0.02 | -0.30 | 0.08 | 0.02 |
| USD20260618C00115000 | 115.00 | 3.60 | 5.90 | 3.27 | 11 | 134 | 89.83% | 0.39 | 0.02 | -0.26 | 0.08 | 0.01 |
| USD20260618C00120000 | 120.00 | 2.80 | 4.00 | 3.47 | 8 | 173 | 92.75% | 0.31 | 0.02 | -0.25 | 0.07 | 0.01 |
| USD20260618C00125000 | 125.00 | 1.45 | 3.10 | 1.50 | 2 | 99 | 89.64% | 0.23 | 0.02 | -0.20 | 0.06 | 0.01 |
| USD20260618C00130000 | 130.00 | 0.05 | 2.30 | 0.00 | 0 | 54 | 82.60% | 0.14 | 0.01 | -0.14 | 0.05 | 0.01 |
| USD20260618C00135000 | 135.00 | 0.15 | 2.00 | 0.00 | 0 | 147 | 89.54% | 0.12 | 0.01 | -0.13 | 0.04 | 0.00 |
| USD20260618C00140000 | 140.00 | 0.00 | 1.55 | 0.00 | 0 | 29 | 89.68% | 0.08 | 0.01 | -0.10 | 0.03 | 0.00 |
| USD20260618C00145000 | 145.00 | 0.00 | 1.45 | 0.00 | 0 | 9 | 97.69% | 0.07 | 0.01 | -0.10 | 0.03 | 0.00 |
| USD20260618C00150000 | 150.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 99.20% | 0.06 | 0.01 | -0.08 | 0.02 | 0.00 |
| USD20260618C00155000 | 155.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 105.64% | 0.05 | 0.00 | -0.08 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USD20260618P00040000 | 40.00 | 0.00 | 0.30 | 0.05 | 5 | 41 | 237.57% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| USD20260618P00045000 | 45.00 | 0.00 | 0.75 | 0.12 | 5 | 261 | 238.27% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| USD20260618P00050000 | 50.00 | 0.05 | 0.80 | 0.21 | 6 | 38 | 216.89% | -0.02 | 0.00 | -0.08 | 0.01 | -0.00 |
| USD20260618P00054000 | 54.00 | 0.20 | 0.60 | 0.25 | 2 | 20 | 195.28% | -0.02 | 0.00 | -0.08 | 0.01 | -0.00 |
| USD20260618P00055000 | 55.00 | 0.05 | 0.85 | 0.00 | 0 | 125 | 196.80% | -0.03 | 0.00 | -0.09 | 0.01 | -0.00 |
| USD20260618P00056000 | 56.00 | 0.00 | 1.10 | 0.00 | 0 | 6 | 197.65% | -0.03 | 0.00 | -0.10 | 0.01 | -0.00 |
| USD20260618P00057000 | 57.00 | 0.20 | 0.90 | 0.00 | 0 | 70 | 187.60% | -0.03 | 0.00 | -0.09 | 0.01 | -0.00 |
| USD20260618P00058000 | 58.00 | 0.00 | 2.00 | 0.00 | 0 | 2 | 214.02% | -0.05 | 0.00 | -0.15 | 0.02 | -0.00 |
| USD20260618P00059000 | 59.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 180.48% | -0.03 | 0.00 | -0.09 | 0.01 | -0.00 |
| USD20260618P00060000 | 60.00 | 0.25 | 0.55 | 0.50 | 38 | 135 | 170.74% | -0.03 | 0.00 | -0.08 | 0.01 | -0.00 |
| USD20260618P00061000 | 61.00 | 0.25 | 1.00 | 0.65 | 1 | 1 | 179.68% | -0.04 | 0.00 | -0.11 | 0.02 | -0.00 |
| USD20260618P00062000 | 62.00 | 0.00 | 1.10 | 0.00 | 0 | 19 | 167.56% | -0.03 | 0.00 | -0.09 | 0.02 | -0.00 |
| USD20260618P00063000 | 63.00 | 0.00 | 1.05 | 0.00 | 0 | 8 | 172.36% | -0.04 | 0.00 | -0.11 | 0.02 | -0.00 |
| USD20260618P00064000 | 64.00 | 0.00 | 1.20 | 0.00 | 0 | 1 | 168.06% | -0.04 | 0.00 | -0.11 | 0.02 | -0.00 |
| USD20260618P00065000 | 65.00 | 0.35 | 0.65 | 0.58 | 2 | 66 | 155.20% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| USD20260618P00066000 | 66.00 | 0.15 | 1.40 | 0.00 | 0 | 62 | 165.92% | -0.05 | 0.00 | -0.12 | 0.02 | -0.00 |
| USD20260618P00067000 | 67.00 | 0.00 | 1.35 | 0.00 | 0 | 20 | 166.25% | -0.05 | 0.00 | -0.13 | 0.02 | -0.00 |
| USD20260618P00068000 | 68.00 | 0.00 | 1.40 | 0.00 | 0 | 19 | 159.76% | -0.05 | 0.00 | -0.12 | 0.02 | -0.00 |
| USD20260618P00069000 | 69.00 | 0.25 | 1.25 | 0.00 | 0 | 9 | 146.19% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| USD20260618P00070000 | 70.00 | 0.15 | 1.20 | 0.00 | 0 | 495 | 144.67% | -0.05 | 0.00 | -0.11 | 0.02 | -0.00 |
| USD20260618P00071000 | 71.00 | 0.10 | 1.25 | 1.02 | 1 | 138 | 145.22% | -0.05 | 0.00 | -0.12 | 0.02 | -0.00 |
| USD20260618P00072000 | 72.00 | 0.10 | 1.20 | 0.00 | 0 | 7 | 140.16% | -0.05 | 0.00 | -0.11 | 0.02 | -0.00 |
| USD20260618P00073000 | 73.00 | 0.00 | 2.80 | 0.00 | 0 | 33 | 159.71% | -0.08 | 0.00 | -0.18 | 0.03 | -0.00 |
| USD20260618P00074000 | 74.00 | 0.20 | 2.50 | 0.00 | 0 | 19 | 156.90% | -0.08 | 0.00 | -0.18 | 0.03 | -0.00 |
| USD20260618P00075000 | 75.00 | 0.60 | 1.00 | 0.75 | 13 | 287 | 130.52% | -0.06 | 0.00 | -0.12 | 0.03 | -0.00 |
| USD20260618P00076000 | 76.00 | 0.65 | 1.30 | 1.08 | 3 | 23 | 133.09% | -0.07 | 0.00 | -0.13 | 0.03 | -0.00 |
| USD20260618P00077000 | 77.00 | 0.05 | 2.75 | 0.00 | 0 | 11 | 142.56% | -0.09 | 0.01 | -0.17 | 0.03 | -0.00 |
| USD20260618P00078000 | 78.00 | 0.35 | 1.50 | 0.00 | 0 | 51 | 130.12% | -0.08 | 0.01 | -0.15 | 0.03 | -0.00 |
| USD20260618P00080000 | 80.00 | 0.70 | 1.60 | 1.60 | 2 | 142 | 125.17% | -0.09 | 0.01 | -0.15 | 0.03 | -0.00 |
| USD20260618P00085000 | 85.00 | 1.05 | 2.10 | 1.61 | 4 | 133 | 114.27% | -0.12 | 0.01 | -0.17 | 0.04 | -0.01 |
| USD20260618P00090000 | 90.00 | 1.95 | 2.50 | 2.30 | 19 | 183 | 108.15% | -0.17 | 0.01 | -0.21 | 0.05 | -0.01 |
| USD20260618P00095000 | 95.00 | 2.90 | 3.90 | 3.76 | 2 | 101 | 101.72% | -0.23 | 0.01 | -0.23 | 0.06 | -0.01 |
| USD20260618P00100000 | 100.00 | 4.30 | 5.30 | 4.82 | 12 | 127 | 100.22% | -0.31 | 0.02 | -0.27 | 0.08 | -0.01 |
| USD20260618P00105000 | 105.00 | 6.60 | 7.20 | 7.00 | 5 | 43 | 96.19% | -0.41 | 0.02 | -0.28 | 0.08 | -0.02 |
| USD20260618P00110000 | 110.00 | 8.40 | 10.70 | 10.77 | 1 | 0 | 99.16% | -0.50 | 0.02 | -0.30 | 0.08 | -0.02 |
| USD20260618P00115000 | 115.00 | 11.30 | 13.40 | 0.00 | 0 | 1 | 95.36% | -0.60 | 0.02 | -0.28 | 0.08 | -0.03 |
| USD20260618P00120000 | 120.00 | 14.80 | 16.80 | 21.80 | 3 | 2 | 88.77% | -0.70 | 0.02 | -0.23 | 0.07 | -0.03 |
| USD20260618P00125000 | 125.00 | 18.00 | 20.70 | 0.00 | 0 | 0 | 85.43% | -0.78 | 0.02 | -0.18 | 0.06 | -0.04 |
| USD20260618P00130000 | 130.00 | 22.50 | 25.40 | 0.00 | 0 | 0 | 84.55% | -0.85 | 0.01 | -0.14 | 0.05 | -0.04 |
| USD20260618P00135000 | 135.00 | 27.00 | 30.20 | 0.00 | 0 | 0 | 79.55% | -0.91 | 0.01 | -0.09 | 0.03 | -0.05 |
| USD20260618P00140000 | 140.00 | 31.60 | 34.60 | 0.00 | 0 | 0 | 77.99% | -0.94 | 0.01 | -0.06 | 0.02 | -0.05 |
| USD20260618P00145000 | 145.00 | 36.60 | 39.20 | 0.00 | 0 | 0 | 69.91% | -0.98 | 0.00 | -0.02 | 0.01 | -0.05 |
| USD20260618P00150000 | 150.00 | 41.50 | 44.20 | 0.00 | 0 | 0 | 77.47% | -0.98 | 0.00 | -0.02 | 0.01 | -0.06 |
| USD20260618P00155000 | 155.00 | 46.40 | 49.30 | 0.00 | 0 | 0 | 78.16% | -0.99 | 0.00 | -0.01 | 0.01 | -0.06 |
