Utgång
Calls
för June 04, 2026
Puts
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLU20260612C00025000 | 25.00 | 16.90 | 20.30 | 0.00 | 0 | 0 | 226.53% | 0.97 | 0.01 | -0.06 | 0.00 | 0.00 |
| XLU20260612C00030000 | 30.00 | 12.50 | 15.30 | 0.00 | 0 | 0 | 262.78% | 0.88 | 0.01 | -0.21 | 0.01 | 0.00 |
| XLU20260612C00035000 | 35.00 | 7.60 | 10.35 | 0.00 | 0 | 0 | 87.07% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| XLU20260612C00037000 | 37.00 | 5.10 | 8.85 | 0.00 | 0 | 0 | 139.99% | 0.82 | 0.03 | -0.15 | 0.02 | 0.00 |
| XLU20260612C00038000 | 38.00 | 3.55 | 8.40 | 0.00 | 0 | 0 | 55.40% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| XLU20260612C00039000 | 39.00 | 3.60 | 6.35 | 0.00 | 0 | 0 | 51.13% | 0.95 | 0.03 | -0.02 | 0.01 | 0.00 |
| XLU20260612C00040000 | 40.00 | 2.04 | 6.45 | 0.00 | 0 | 0 | 38.69% | 0.95 | 0.04 | -0.02 | 0.01 | 0.00 |
| XLU20260612C00040500 | 40.50 | 2.80 | 5.00 | 0.00 | 0 | 0 | 37.80% | 0.93 | 0.06 | -0.02 | 0.01 | 0.00 |
| XLU20260612C00041000 | 41.00 | 1.55 | 5.00 | 0.00 | 0 | 5 | 40.07% | 0.88 | 0.08 | -0.03 | 0.01 | 0.01 |
| XLU20260612C00041500 | 41.50 | 1.04 | 3.95 | 0.00 | 0 | 8 | 18.15% | 1.00 | 0.04 | -0.00 | 0.00 | 0.00 |
| XLU20260612C00042000 | 42.00 | 0.29 | 2.40 | 0.00 | 0 | 10 | 20.48% | 0.94 | 0.11 | -0.01 | 0.01 | 0.00 |
| XLU20260612C00042500 | 42.50 | 0.06 | 4.95 | 0.00 | 0 | 1 | 14.99% | 0.94 | 0.15 | -0.01 | 0.01 | 0.00 |
| XLU20260612C00043000 | 43.00 | 0.00 | 2.68 | 1.03 | 33 | 42 | 18.02% | 0.79 | 0.26 | -0.02 | 0.02 | 0.01 |
| XLU20260612C00043500 | 43.50 | 0.00 | 4.80 | 0.65 | 22 | 534 | 15.86% | 0.65 | 0.36 | -0.02 | 0.02 | 0.00 |
| XLU20260612C00044000 | 44.00 | 0.00 | 0.45 | 0.40 | 625 | 128 | 17.23% | 0.47 | 0.36 | -0.03 | 0.03 | 0.00 |
| XLU20260612C00044500 | 44.50 | 0.18 | 0.25 | 0.19 | 680 | 202 | 17.26% | 0.30 | 0.31 | -0.02 | 0.02 | 0.00 |
| XLU20260612C00045000 | 45.00 | 0.07 | 0.13 | 0.11 | 35 | 292 | 16.71% | 0.16 | 0.22 | -0.02 | 0.02 | 0.00 |
| XLU20260612C00045500 | 45.50 | 0.01 | 0.10 | 0.08 | 62 | 115 | 17.67% | 0.09 | 0.14 | -0.01 | 0.01 | 0.00 |
| XLU20260612C00046000 | 46.00 | 0.00 | 0.08 | 0.05 | 17 | 97 | 18.22% | 0.04 | 0.08 | -0.01 | 0.01 | 0.00 |
| XLU20260612C00046500 | 46.50 | 0.01 | 0.05 | 0.00 | 0 | 137 | 23.26% | 0.05 | 0.07 | -0.01 | 0.01 | 0.00 |
| XLU20260612C00047000 | 47.00 | 0.00 | 4.80 | 0.00 | 0 | 123 | 46.56% | 0.17 | 0.08 | -0.05 | 0.02 | 0.00 |
| XLU20260612C00047500 | 47.50 | 0.00 | 4.80 | 0.00 | 0 | 32 | 75.88% | 0.26 | 0.07 | -0.10 | 0.02 | 0.00 |
| XLU20260612C00048000 | 48.00 | 0.00 | 0.92 | 0.00 | 0 | 12 | 67.20% | 0.20 | 0.06 | -0.08 | 0.02 | 0.00 |
| XLU20260612C00048500 | 48.50 | 0.00 | 0.72 | 0.10 | 1 | 5 | 46.06% | 0.08 | 0.05 | -0.03 | 0.01 | 0.00 |
| XLU20260612C00049000 | 49.00 | 0.00 | 0.72 | 0.00 | 0 | 7 | 63.51% | 0.13 | 0.05 | -0.05 | 0.01 | 0.00 |
| XLU20260612C00049500 | 49.50 | 0.00 | 1.50 | 0.00 | 0 | 16 | 76.11% | 0.16 | 0.05 | -0.07 | 0.02 | 0.00 |
| XLU20260612C00050000 | 50.00 | 0.00 | 1.63 | 0.00 | 0 | 5 | 86.25% | 0.17 | 0.04 | -0.09 | 0.02 | 0.00 |
| XLU20260612C00050500 | 50.50 | 0.00 | 1.55 | 0.00 | 0 | 2 | 88.23% | 0.16 | 0.04 | -0.09 | 0.02 | 0.00 |
| XLU20260612C00051000 | 51.00 | 0.00 | 1.55 | 0.00 | 0 | 6 | 92.26% | 0.15 | 0.04 | -0.09 | 0.02 | 0.00 |
| XLU20260612C00051500 | 51.50 | 0.00 | 1.58 | 0.00 | 0 | 3 | 90.29% | 0.13 | 0.04 | -0.08 | 0.01 | 0.00 |
| XLU20260612C00052000 | 52.00 | 0.00 | 1.57 | 0.00 | 0 | 0 | 102.74% | 0.15 | 0.03 | -0.10 | 0.02 | 0.00 |
| XLU20260612C00053000 | 53.00 | 0.00 | 1.79 | 0.00 | 0 | 0 | 115.61% | 0.16 | 0.03 | -0.11 | 0.02 | 0.00 |
| XLU20260612C00054000 | 54.00 | 0.00 | 0.03 | 0.00 | 0 | 0 | 60.44% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| XLU20260612C00055000 | 55.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 133.93% | 0.15 | 0.03 | -0.13 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLU20260612P00025000 | 25.00 | 0.00 | 0.91 | 0.00 | 0 | 1 | 220.51% | -0.03 | 0.00 | -0.06 | 0.00 | -0.00 |
| XLU20260612P00030000 | 30.00 | 0.00 | 0.49 | 0.02 | 2 | 0 | 123.52% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| XLU20260612P00035000 | 35.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 174.72% | -0.16 | 0.02 | -0.17 | 0.02 | -0.00 |
| XLU20260612P00037000 | 37.00 | 0.00 | 0.32 | 0.00 | 0 | 0 | 79.99% | -0.07 | 0.02 | -0.04 | 0.01 | -0.00 |
| XLU20260612P00038000 | 38.00 | 0.00 | 1.70 | 0.00 | 0 | 1 | 94.42% | -0.14 | 0.04 | -0.08 | 0.01 | -0.00 |
| XLU20260612P00039000 | 39.00 | 0.00 | 0.52 | 0.00 | 0 | 0 | 68.97% | -0.12 | 0.04 | -0.05 | 0.01 | -0.00 |
| XLU20260612P00040000 | 40.00 | 0.00 | 0.52 | 0.08 | 5 | 2 | 40.32% | -0.06 | 0.04 | -0.02 | 0.01 | -0.00 |
| XLU20260612P00040500 | 40.50 | 0.00 | 0.53 | 0.00 | 0 | 1 | 53.03% | -0.15 | 0.07 | -0.05 | 0.02 | -0.00 |
| XLU20260612P00041000 | 41.00 | 0.00 | 1.30 | 0.00 | 0 | 15 | 54.94% | -0.19 | 0.08 | -0.06 | 0.02 | -0.00 |
| XLU20260612P00041500 | 41.50 | 0.00 | 0.94 | 0.00 | 0 | 5 | 42.13% | -0.18 | 0.09 | -0.04 | 0.02 | -0.00 |
| XLU20260612P00042000 | 42.00 | 0.00 | 0.51 | 0.11 | 1 | 11 | 25.63% | -0.12 | 0.12 | -0.02 | 0.01 | -0.00 |
| XLU20260612P00042500 | 42.50 | 0.00 | 0.10 | 0.06 | 35 | 196 | 18.06% | -0.11 | 0.16 | -0.01 | 0.01 | -0.00 |
| XLU20260612P00043000 | 43.00 | 0.09 | 0.22 | 0.09 | 52 | 4,840 | 19.11% | -0.23 | 0.24 | -0.02 | 0.02 | -0.00 |
| XLU20260612P00043500 | 43.50 | 0.05 | 0.70 | 0.24 | 971 | 1,476 | 17.70% | -0.36 | 0.32 | -0.03 | 0.02 | -0.00 |
| XLU20260612P00044000 | 44.00 | 0.05 | 4.95 | 0.46 | 429 | 2,826 | 15.23% | -0.54 | 0.40 | -0.03 | 0.03 | -0.01 |
| XLU20260612P00044500 | 44.50 | 0.13 | 2.25 | 0.72 | 182 | 1,227 | 13.95% | -0.74 | 0.35 | -0.02 | 0.02 | -0.01 |
| XLU20260612P00045000 | 45.00 | 0.10 | 1.53 | 1.13 | 32 | 259 | 13.32% | -0.89 | 0.21 | -0.01 | 0.01 | -0.01 |
| XLU20260612P00045500 | 45.50 | 0.36 | 1.99 | 1.74 | 31 | 243 | 16.43% | -0.93 | 0.13 | -0.01 | 0.01 | -0.01 |
| XLU20260612P00046000 | 46.00 | 0.62 | 4.05 | 0.00 | 0 | 3 | 29.30% | -0.85 | 0.12 | -0.03 | 0.02 | -0.01 |
| XLU20260612P00046500 | 46.50 | 0.88 | 3.90 | 2.48 | 40 | 27 | 48.06% | -0.78 | 0.09 | -0.06 | 0.02 | -0.01 |
| XLU20260612P00047000 | 47.00 | 1.18 | 5.00 | 0.00 | 0 | 0 | 31.26% | -0.92 | 0.07 | -0.02 | 0.01 | -0.01 |
| XLU20260612P00047500 | 47.50 | 1.67 | 6.00 | 0.00 | 0 | 0 | 73.99% | -0.74 | 0.07 | -0.10 | 0.02 | -0.01 |
| XLU20260612P00048000 | 48.00 | 2.31 | 6.50 | 0.00 | 0 | 0 | 34.98% | -0.95 | 0.04 | -0.01 | 0.01 | -0.01 |
| XLU20260612P00048500 | 48.50 | 2.64 | 7.00 | 0.00 | 0 | 0 | 47.71% | -0.91 | 0.05 | -0.03 | 0.01 | -0.01 |
| XLU20260612P00049000 | 49.00 | 3.00 | 7.50 | 0.00 | 0 | 0 | 53.85% | -0.91 | 0.05 | -0.03 | 0.01 | -0.01 |
| XLU20260612P00049500 | 49.50 | 4.05 | 7.65 | 0.00 | 0 | 0 | 62.09% | -0.89 | 0.04 | -0.04 | 0.01 | -0.01 |
| XLU20260612P00050000 | 50.00 | 4.30 | 8.00 | 0.00 | 0 | 0 | 98.36% | -0.79 | 0.04 | -0.11 | 0.02 | -0.01 |
| XLU20260612P00050500 | 50.50 | 4.60 | 8.75 | 0.00 | 0 | 0 | 55.24% | -0.95 | 0.03 | -0.02 | 0.01 | -0.01 |
| XLU20260612P00051000 | 51.00 | 5.15 | 8.75 | 0.00 | 0 | 0 | 115.33% | -0.78 | 0.04 | -0.14 | 0.02 | -0.01 |
| XLU20260612P00051500 | 51.50 | 5.25 | 9.40 | 0.00 | 0 | 0 | 117.02% | -0.79 | 0.04 | -0.13 | 0.02 | -0.01 |
| XLU20260612P00052000 | 52.00 | 5.75 | 10.45 | 0.00 | 0 | 0 | 149.30% | -0.74 | 0.03 | -0.20 | 0.02 | -0.01 |
| XLU20260612P00053000 | 53.00 | 7.40 | 11.45 | 0.00 | 0 | 0 | 158.23% | -0.75 | 0.03 | -0.20 | 0.02 | -0.01 |
| XLU20260612P00054000 | 54.00 | 8.40 | 11.85 | 0.00 | 0 | 0 | 63.15% | -0.98 | 0.01 | -0.01 | 0.00 | -0.01 |
| XLU20260612P00055000 | 55.00 | 9.35 | 12.75 | 0.00 | 0 | 0 | 175.05% | -0.77 | 0.03 | -0.22 | 0.02 | -0.01 |
