Utgång
Puts
för June 05, 2026
Calls
för June 05, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VBR20260618P00105000 | 105.00 | 0.00 | 2.10 | 0.00 | 0 | 3 | 240.72% | -0.02 | 0.00 | -0.21 | 0.02 | -0.00 |
| VBR20260618P00110000 | 110.00 | 0.00 | 2.10 | 0.00 | 0 | 1 | 228.28% | -0.02 | 0.00 | -0.21 | 0.02 | -0.00 |
| VBR20260618P00115000 | 115.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 216.40% | -0.03 | 0.00 | -0.21 | 0.03 | -0.00 |
| VBR20260618P00120000 | 120.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 205.01% | -0.03 | 0.00 | -0.21 | 0.03 | -0.00 |
| VBR20260618P00125000 | 125.00 | 0.00 | 2.10 | 0.00 | 0 | 1 | 194.08% | -0.03 | 0.00 | -0.20 | 0.03 | -0.00 |
| VBR20260618P00130000 | 130.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 183.56% | -0.03 | 0.00 | -0.20 | 0.03 | -0.00 |
| VBR20260618P00135000 | 135.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 173.41% | -0.03 | 0.00 | -0.20 | 0.03 | -0.00 |
| VBR20260618P00140000 | 140.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 163.61% | -0.03 | 0.00 | -0.20 | 0.03 | -0.00 |
| VBR20260618P00145000 | 145.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 154.13% | -0.04 | 0.00 | -0.20 | 0.03 | -0.00 |
| VBR20260618P00150000 | 150.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 144.93% | -0.04 | 0.00 | -0.19 | 0.04 | -0.00 |
| VBR20260618P00155000 | 155.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 135.99% | -0.04 | 0.00 | -0.19 | 0.04 | -0.00 |
| VBR20260618P00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 127.92% | -0.04 | 0.00 | -0.19 | 0.04 | -0.00 |
| VBR20260618P00165000 | 165.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 98.06% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| VBR20260618P00170000 | 170.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 90.92% | -0.02 | 0.00 | -0.08 | 0.03 | -0.00 |
| VBR20260618P00175000 | 175.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 83.94% | -0.03 | 0.00 | -0.08 | 0.03 | -0.00 |
| VBR20260618P00180000 | 180.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 77.11% | -0.03 | 0.00 | -0.08 | 0.03 | -0.00 |
| VBR20260618P00185000 | 185.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 70.40% | -0.03 | 0.00 | -0.08 | 0.03 | -0.00 |
| VBR20260618P00190000 | 190.00 | 0.00 | 0.95 | 0.00 | 0 | 10 | 63.80% | -0.03 | 0.00 | -0.08 | 0.03 | -0.00 |
| VBR20260618P00192000 | 192.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 61.18% | -0.03 | 0.00 | -0.08 | 0.03 | -0.00 |
| VBR20260618P00193000 | 193.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 59.88% | -0.04 | 0.00 | -0.07 | 0.03 | -0.00 |
| VBR20260618P00194000 | 194.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 58.59% | -0.04 | 0.00 | -0.07 | 0.04 | -0.00 |
| VBR20260618P00195000 | 195.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 57.29% | -0.04 | 0.00 | -0.07 | 0.04 | -0.00 |
| VBR20260618P00196000 | 196.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 56.00% | -0.04 | 0.00 | -0.07 | 0.04 | -0.00 |
| VBR20260618P00197000 | 197.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 54.71% | -0.04 | 0.00 | -0.07 | 0.04 | -0.00 |
| VBR20260618P00198000 | 198.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 53.42% | -0.04 | 0.00 | -0.07 | 0.04 | -0.00 |
| VBR20260618P00199000 | 199.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 52.14% | -0.04 | 0.00 | -0.07 | 0.04 | -0.00 |
| VBR20260618P00200000 | 200.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 50.86% | -0.04 | 0.00 | -0.07 | 0.04 | -0.00 |
| VBR20260618P00205000 | 205.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 44.48% | -0.05 | 0.00 | -0.07 | 0.04 | -0.00 |
| VBR20260618P00210000 | 210.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 38.12% | -0.05 | 0.01 | -0.07 | 0.05 | -0.00 |
| VBR20260618P00215000 | 215.00 | 0.00 | 0.95 | 0.00 | 0 | 5 | 31.75% | -0.06 | 0.01 | -0.06 | 0.06 | -0.00 |
| VBR20260618P00220000 | 220.00 | 0.05 | 0.70 | 0.00 | 0 | 13 | 25.31% | -0.08 | 0.01 | -0.06 | 0.06 | -0.01 |
| VBR20260618P00225000 | 225.00 | 0.00 | 2.00 | 0.00 | 0 | 4 | 25.29% | -0.17 | 0.02 | -0.11 | 0.11 | -0.01 |
| VBR20260618P00230000 | 230.00 | 0.45 | 3.10 | 2.11 | 1 | 11 | 20.21% | -0.27 | 0.04 | -0.12 | 0.15 | -0.02 |
| VBR20260618P00235000 | 235.00 | 1.95 | 4.90 | 3.47 | 2 | 6 | 20.10% | -0.50 | 0.05 | -0.15 | 0.17 | -0.03 |
| VBR20260618P00240000 | 240.00 | 5.40 | 8.10 | 0.00 | 0 | 0 | 20.38% | -0.75 | 0.05 | -0.15 | 0.14 | -0.03 |
| VBR20260618P00245000 | 245.00 | 9.50 | 12.20 | 0.00 | 0 | 0 | 31.65% | -0.78 | 0.03 | -0.20 | 0.13 | -0.04 |
| VBR20260618P00250000 | 250.00 | 14.10 | 17.60 | 0.00 | 0 | 0 | 27.26% | -0.96 | 0.02 | -0.13 | 0.04 | -0.01 |
| VBR20260618P00255000 | 255.00 | 19.30 | 22.70 | 0.00 | 0 | 0 | 34.44% | -0.95 | 0.02 | -0.15 | 0.05 | -0.02 |
| VBR20260618P00260000 | 260.00 | 24.30 | 27.60 | 0.00 | 0 | 0 | 38.42% | -0.97 | 0.01 | -0.14 | 0.03 | -0.01 |
| VBR20260618P00265000 | 265.00 | 29.30 | 32.60 | 0.00 | 0 | 0 | 46.58% | -0.95 | 0.01 | -0.16 | 0.04 | -0.02 |
| VBR20260618P00270000 | 270.00 | 34.20 | 37.60 | 0.00 | 0 | 0 | 50.30% | -0.96 | 0.01 | -0.15 | 0.03 | -0.02 |
| VBR20260618P00275000 | 275.00 | 39.20 | 42.60 | 0.00 | 0 | 0 | 53.15% | -0.98 | 0.01 | -0.14 | 0.02 | -0.01 |
| VBR20260618P00280000 | 280.00 | 44.20 | 47.60 | 0.00 | 0 | 0 | 83.24% | -0.86 | 0.01 | -0.35 | 0.10 | -0.05 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VBR20260618C00105000 | 105.00 | 128.00 | 130.80 | 0.00 | 0 | 0 | 203.52% | 0.99 | 0.00 | -0.08 | 0.01 | 0.03 |
| VBR20260618C00110000 | 110.00 | 122.70 | 125.80 | 0.00 | 0 | 0 | 192.21% | 0.99 | 0.00 | -0.08 | 0.01 | 0.04 |
| VBR20260618C00115000 | 115.00 | 118.20 | 120.80 | 0.00 | 0 | 0 | 181.41% | 0.99 | 0.00 | -0.07 | 0.01 | 0.04 |
| VBR20260618C00120000 | 120.00 | 113.10 | 115.90 | 0.00 | 0 | 0 | 177.66% | 0.99 | 0.00 | -0.09 | 0.02 | 0.04 |
| VBR20260618C00125000 | 125.00 | 107.90 | 110.90 | 0.00 | 0 | 0 | 167.54% | 0.99 | 0.00 | -0.09 | 0.02 | 0.04 |
| VBR20260618C00130000 | 130.00 | 103.20 | 105.90 | 0.00 | 0 | 0 | 157.82% | 0.99 | 0.00 | -0.09 | 0.02 | 0.04 |
| VBR20260618C00135000 | 135.00 | 97.70 | 101.00 | 0.00 | 0 | 0 | 148.46% | 0.99 | 0.00 | -0.09 | 0.02 | 0.04 |
| VBR20260618C00140000 | 140.00 | 92.90 | 95.90 | 0.00 | 0 | 0 | 139.45% | 0.99 | 0.00 | -0.09 | 0.02 | 0.05 |
| VBR20260618C00145000 | 145.00 | 88.20 | 90.90 | 0.00 | 0 | 0 | 130.75% | 0.99 | 0.00 | -0.08 | 0.02 | 0.05 |
| VBR20260618C00150000 | 150.00 | 82.70 | 85.90 | 0.00 | 0 | 0 | 122.33% | 0.99 | 0.00 | -0.08 | 0.02 | 0.05 |
| VBR20260618C00155000 | 155.00 | 77.90 | 80.90 | 0.00 | 0 | 0 | 114.18% | 0.98 | 0.00 | -0.08 | 0.02 | 0.05 |
| VBR20260618C00160000 | 160.00 | 73.00 | 76.00 | 0.00 | 0 | 0 | 110.41% | 0.98 | 0.00 | -0.10 | 0.03 | 0.05 |
| VBR20260618C00165000 | 165.00 | 68.20 | 71.10 | 0.00 | 0 | 0 | 106.03% | 0.97 | 0.00 | -0.11 | 0.03 | 0.05 |
| VBR20260618C00170000 | 170.00 | 63.00 | 65.90 | 0.00 | 0 | 3 | 91.13% | 0.98 | 0.00 | -0.07 | 0.03 | 0.06 |
| VBR20260618C00175000 | 175.00 | 58.20 | 60.90 | 0.00 | 0 | 0 | 83.86% | 0.98 | 0.00 | -0.07 | 0.03 | 0.06 |
| VBR20260618C00180000 | 180.00 | 53.40 | 56.00 | 0.00 | 0 | 0 | 80.14% | 0.97 | 0.00 | -0.09 | 0.03 | 0.06 |
| VBR20260618C00185000 | 185.00 | 48.40 | 51.00 | 51.15 | 1 | 20 | 73.01% | 0.97 | 0.00 | -0.08 | 0.03 | 0.06 |
| VBR20260618C00190000 | 190.00 | 43.50 | 46.00 | 0.00 | 0 | 0 | 66.03% | 0.97 | 0.00 | -0.08 | 0.04 | 0.06 |
| VBR20260618C00192000 | 192.00 | 41.10 | 44.20 | 0.00 | 0 | 0 | 68.16% | 0.96 | 0.00 | -0.11 | 0.05 | 0.06 |
| VBR20260618C00193000 | 193.00 | 39.70 | 43.10 | 0.00 | 0 | 0 | 64.43% | 0.96 | 0.00 | -0.09 | 0.04 | 0.06 |
| VBR20260618C00194000 | 194.00 | 39.00 | 42.20 | 0.00 | 0 | 0 | 65.28% | 0.95 | 0.00 | -0.11 | 0.05 | 0.06 |
| VBR20260618C00195000 | 195.00 | 37.70 | 41.00 | 0.00 | 0 | 1 | 59.17% | 0.96 | 0.00 | -0.08 | 0.04 | 0.07 |
| VBR20260618C00196000 | 196.00 | 37.30 | 40.20 | 0.00 | 0 | 1 | 62.42% | 0.95 | 0.00 | -0.11 | 0.05 | 0.06 |
| VBR20260618C00197000 | 197.00 | 36.30 | 39.10 | 0.00 | 0 | 0 | 58.84% | 0.96 | 0.00 | -0.09 | 0.05 | 0.07 |
| VBR20260618C00198000 | 198.00 | 35.00 | 38.20 | 0.00 | 0 | 0 | 59.58% | 0.95 | 0.00 | -0.10 | 0.05 | 0.07 |
| VBR20260618C00199000 | 199.00 | 34.40 | 37.10 | 0.00 | 0 | 0 | 56.07% | 0.95 | 0.00 | -0.09 | 0.05 | 0.07 |
| VBR20260618C00200000 | 200.00 | 32.80 | 36.20 | 0.00 | 0 | 29 | 56.75% | 0.95 | 0.00 | -0.10 | 0.05 | 0.07 |
| VBR20260618C00205000 | 205.00 | 28.30 | 31.20 | 0.00 | 0 | 4 | 49.73% | 0.94 | 0.01 | -0.10 | 0.06 | 0.07 |
| VBR20260618C00210000 | 210.00 | 23.40 | 26.30 | 0.00 | 0 | 4 | 44.34% | 0.93 | 0.01 | -0.11 | 0.07 | 0.07 |
| VBR20260618C00215000 | 215.00 | 18.30 | 21.40 | 0.00 | 0 | 12 | 38.53% | 0.91 | 0.01 | -0.11 | 0.08 | 0.07 |
| VBR20260618C00220000 | 220.00 | 13.60 | 16.80 | 0.00 | 0 | 14 | 35.39% | 0.86 | 0.01 | -0.14 | 0.10 | 0.07 |
| VBR20260618C00225000 | 225.00 | 9.30 | 12.40 | 0.00 | 0 | 15 | 16.96% | 0.93 | 0.02 | -0.04 | 0.07 | 0.07 |
| VBR20260618C00230000 | 230.00 | 5.50 | 7.90 | 0.00 | 0 | 85 | 17.10% | 0.78 | 0.04 | -0.09 | 0.13 | 0.06 |
| VBR20260618C00235000 | 235.00 | 2.60 | 5.50 | 0.00 | 0 | 138 | 21.64% | 0.54 | 0.04 | -0.15 | 0.18 | 0.04 |
| VBR20260618C00240000 | 240.00 | 0.10 | 3.10 | 0.00 | 0 | 225 | 18.67% | 0.31 | 0.04 | -0.11 | 0.16 | 0.03 |
| VBR20260618C00245000 | 245.00 | 0.20 | 1.25 | 0.00 | 0 | 7 | 20.16% | 0.16 | 0.03 | -0.08 | 0.11 | 0.01 |
| VBR20260618C00250000 | 250.00 | 0.00 | 1.95 | 0.00 | 0 | 23 | 29.30% | 0.15 | 0.02 | -0.12 | 0.11 | 0.01 |
| VBR20260618C00255000 | 255.00 | 0.00 | 0.80 | 0.00 | 0 | 2 | 27.87% | 0.07 | 0.01 | -0.06 | 0.06 | 0.01 |
| VBR20260618C00260000 | 260.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 33.02% | 0.06 | 0.01 | -0.07 | 0.06 | 0.00 |
| VBR20260618C00265000 | 265.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 37.92% | 0.06 | 0.01 | -0.07 | 0.05 | 0.00 |
| VBR20260618C00270000 | 270.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 42.61% | 0.05 | 0.01 | -0.07 | 0.05 | 0.00 |
| VBR20260618C00275000 | 275.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 47.11% | 0.05 | 0.00 | -0.07 | 0.04 | 0.00 |
| VBR20260618C00280000 | 280.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 51.45% | 0.04 | 0.00 | -0.08 | 0.04 | 0.00 |
