Utgång
Calls
för June 04, 2026
Puts
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM20260612C00075000 | 75.00 | 76.35 | 78.95 | 0.00 | 0 | 0 | 263.83% | 0.98 | 0.00 | -0.17 | 0.01 | 0.02 |
| XOM20260612C00080000 | 80.00 | 71.35 | 73.40 | 0.00 | 0 | 0 | 235.97% | 0.98 | 0.00 | -0.15 | 0.01 | 0.02 |
| XOM20260612C00085000 | 85.00 | 66.40 | 68.95 | 0.00 | 0 | 0 | 215.93% | 0.98 | 0.00 | -0.15 | 0.01 | 0.02 |
| XOM20260612C00090000 | 90.00 | 61.35 | 63.75 | 0.00 | 0 | 0 | 195.10% | 0.97 | 0.00 | -0.14 | 0.01 | 0.02 |
| XOM20260612C00095000 | 95.00 | 56.45 | 59.00 | 0.00 | 0 | 0 | 180.73% | 0.97 | 0.00 | -0.15 | 0.02 | 0.02 |
| XOM20260612C00100000 | 100.00 | 51.45 | 53.35 | 0.00 | 0 | 0 | 163.50% | 0.97 | 0.00 | -0.15 | 0.02 | 0.02 |
| XOM20260612C00105000 | 105.00 | 46.45 | 48.90 | 0.00 | 0 | 0 | 148.44% | 0.96 | 0.00 | -0.15 | 0.02 | 0.02 |
| XOM20260612C00110000 | 110.00 | 41.40 | 43.25 | 0.00 | 0 | 0 | 132.49% | 0.96 | 0.00 | -0.14 | 0.02 | 0.02 |
| XOM20260612C00115000 | 115.00 | 36.45 | 38.90 | 0.00 | 0 | 0 | 117.11% | 0.96 | 0.00 | -0.14 | 0.02 | 0.02 |
| XOM20260612C00120000 | 120.00 | 31.45 | 34.05 | 0.00 | 0 | 1 | 102.20% | 0.95 | 0.00 | -0.14 | 0.02 | 0.02 |
| XOM20260612C00125000 | 125.00 | 26.45 | 29.05 | 0.00 | 0 | 0 | 87.68% | 0.94 | 0.01 | -0.13 | 0.03 | 0.03 |
| XOM20260612C00130000 | 130.00 | 21.45 | 24.00 | 0.00 | 0 | 10 | 75.97% | 0.93 | 0.01 | -0.14 | 0.03 | 0.03 |
| XOM20260612C00132000 | 132.00 | 19.50 | 21.85 | 0.00 | 0 | 0 | 67.81% | 0.93 | 0.01 | -0.12 | 0.03 | 0.03 |
| XOM20260612C00133000 | 133.00 | 18.50 | 20.90 | 0.00 | 0 | 0 | 65.79% | 0.92 | 0.01 | -0.12 | 0.03 | 0.03 |
| XOM20260612C00134000 | 134.00 | 17.50 | 20.05 | 0.00 | 0 | 0 | 62.96% | 0.92 | 0.01 | -0.12 | 0.03 | 0.03 |
| XOM20260612C00135000 | 135.00 | 16.55 | 18.90 | 0.00 | 0 | 1 | 61.58% | 0.91 | 0.01 | -0.13 | 0.04 | 0.03 |
| XOM20260612C00136000 | 136.00 | 15.35 | 18.10 | 16.89 | 2 | 0 | 58.71% | 0.91 | 0.01 | -0.13 | 0.04 | 0.03 |
| XOM20260612C00137000 | 137.00 | 14.55 | 17.10 | 0.00 | 0 | 0 | 57.78% | 0.90 | 0.01 | -0.14 | 0.04 | 0.03 |
| XOM20260612C00138000 | 138.00 | 13.35 | 16.10 | 0.00 | 0 | 0 | 52.29% | 0.91 | 0.01 | -0.12 | 0.04 | 0.03 |
| XOM20260612C00139000 | 139.00 | 12.60 | 15.00 | 0.00 | 0 | 0 | 51.29% | 0.89 | 0.02 | -0.13 | 0.04 | 0.03 |
| XOM20260612C00140000 | 140.00 | 11.65 | 13.40 | 0.00 | 0 | 30 | 50.10% | 0.88 | 0.02 | -0.14 | 0.05 | 0.03 |
| XOM20260612C00141000 | 141.00 | 10.60 | 12.40 | 0.00 | 0 | 9 | 45.94% | 0.88 | 0.02 | -0.13 | 0.05 | 0.03 |
| XOM20260612C00142000 | 142.00 | 9.55 | 11.50 | 0.00 | 0 | 9 | 44.13% | 0.87 | 0.02 | -0.13 | 0.05 | 0.03 |
| XOM20260612C00143000 | 143.00 | 8.85 | 10.55 | 9.27 | 97 | 97 | 43.80% | 0.84 | 0.02 | -0.15 | 0.05 | 0.03 |
| XOM20260612C00144000 | 144.00 | 7.95 | 9.65 | 0.00 | 0 | 0 | 40.73% | 0.83 | 0.03 | -0.14 | 0.06 | 0.03 |
| XOM20260612C00145000 | 145.00 | 7.15 | 8.90 | 8.00 | 20 | 62 | 37.75% | 0.82 | 0.03 | -0.14 | 0.06 | 0.03 |
| XOM20260612C00146000 | 146.00 | 6.25 | 7.95 | 0.00 | 0 | 23 | 39.43% | 0.78 | 0.03 | -0.17 | 0.07 | 0.02 |
| XOM20260612C00147000 | 147.00 | 5.55 | 6.90 | 6.74 | 105 | 32 | 32.53% | 0.78 | 0.04 | -0.14 | 0.07 | 0.02 |
| XOM20260612C00148000 | 148.00 | 4.70 | 6.40 | 6.03 | 19 | 98 | 35.76% | 0.72 | 0.04 | -0.17 | 0.08 | 0.02 |
| XOM20260612C00149000 | 149.00 | 4.05 | 6.00 | 5.33 | 16 | 239 | 34.55% | 0.68 | 0.05 | -0.18 | 0.08 | 0.02 |
| XOM20260612C00150000 | 150.00 | 3.95 | 4.20 | 4.10 | 124 | 403 | 30.84% | 0.64 | 0.05 | -0.17 | 0.08 | 0.02 |
| XOM20260612C00152500 | 152.50 | 2.59 | 2.76 | 2.74 | 394 | 803 | 30.79% | 0.51 | 0.06 | -0.18 | 0.09 | 0.02 |
| XOM20260612C00155000 | 155.00 | 1.60 | 1.69 | 1.62 | 507 | 1,412 | 30.74% | 0.37 | 0.05 | -0.17 | 0.09 | 0.01 |
| XOM20260612C00157500 | 157.50 | 0.91 | 0.99 | 0.95 | 832 | 431 | 30.84% | 0.25 | 0.04 | -0.14 | 0.07 | 0.01 |
| XOM20260612C00160000 | 160.00 | 0.52 | 0.58 | 0.55 | 248 | 1,362 | 31.76% | 0.16 | 0.03 | -0.11 | 0.06 | 0.01 |
| XOM20260612C00162500 | 162.50 | 0.28 | 0.37 | 0.30 | 434 | 344 | 33.33% | 0.10 | 0.02 | -0.08 | 0.04 | 0.00 |
| XOM20260612C00165000 | 165.00 | 0.18 | 0.22 | 0.18 | 217 | 881 | 35.03% | 0.07 | 0.02 | -0.06 | 0.03 | 0.00 |
| XOM20260612C00167500 | 167.50 | 0.04 | 0.18 | 0.10 | 55 | 106 | 36.95% | 0.05 | 0.01 | -0.05 | 0.02 | 0.00 |
| XOM20260612C00170000 | 170.00 | 0.06 | 0.13 | 0.10 | 35 | 504 | 38.97% | 0.03 | 0.01 | -0.04 | 0.02 | 0.00 |
| XOM20260612C00172500 | 172.50 | 0.00 | 0.17 | 0.14 | 1 | 7 | 38.11% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| XOM20260612C00175000 | 175.00 | 0.04 | 0.07 | 0.05 | 3 | 171 | 42.47% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| XOM20260612C00177500 | 177.50 | 0.01 | 0.29 | 0.10 | 4 | 31 | 46.17% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| XOM20260612C00180000 | 180.00 | 0.00 | 0.50 | 0.00 | 0 | 298 | 64.00% | 0.04 | 0.01 | -0.08 | 0.02 | 0.00 |
| XOM20260612C00185000 | 185.00 | 0.00 | 0.93 | 0.00 | 0 | 178 | 81.52% | 0.06 | 0.01 | -0.13 | 0.03 | 0.00 |
| XOM20260612C00190000 | 190.00 | 0.00 | 0.85 | 0.15 | 1 | 2 | 87.45% | 0.05 | 0.01 | -0.12 | 0.02 | 0.00 |
| XOM20260612C00195000 | 195.00 | 0.00 | 0.40 | 0.00 | 0 | 2 | 76.36% | 0.02 | 0.00 | -0.04 | 0.01 | 0.00 |
| XOM20260612C00200000 | 200.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 126.35% | 0.09 | 0.01 | -0.27 | 0.04 | 0.00 |
| XOM20260612C00205000 | 205.00 | 0.00 | 2.13 | 0.00 | 0 | 5 | 134.72% | 0.08 | 0.01 | -0.28 | 0.03 | 0.00 |
| XOM20260612C00210000 | 210.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 142.75% | 0.08 | 0.00 | -0.28 | 0.03 | 0.00 |
| XOM20260612C00215000 | 215.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 147.31% | 0.07 | 0.00 | -0.27 | 0.03 | 0.00 |
| XOM20260612C00220000 | 220.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 157.93% | 0.08 | 0.00 | -0.29 | 0.03 | 0.00 |
| XOM20260612C00225000 | 225.00 | 0.00 | 2.13 | 0.00 | 0 | 2 | 165.13% | 0.07 | 0.00 | -0.30 | 0.03 | 0.00 |
| XOM20260612C00230000 | 230.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 172.08% | 0.07 | 0.00 | -0.30 | 0.03 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM20260612P00075000 | 75.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 298.23% | -0.03 | 0.00 | -0.30 | 0.02 | -0.00 |
| XOM20260612P00080000 | 80.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 274.54% | -0.04 | 0.00 | -0.30 | 0.02 | -0.00 |
| XOM20260612P00085000 | 85.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 252.23% | -0.04 | 0.00 | -0.29 | 0.02 | -0.00 |
| XOM20260612P00090000 | 90.00 | 0.00 | 2.13 | 0.02 | 1 | 121 | 231.14% | -0.04 | 0.00 | -0.29 | 0.02 | -0.00 |
| XOM20260612P00095000 | 95.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 211.09% | -0.05 | 0.00 | -0.28 | 0.02 | -0.00 |
| XOM20260612P00100000 | 100.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 191.96% | -0.05 | 0.00 | -0.28 | 0.02 | -0.00 |
| XOM20260612P00105000 | 105.00 | 0.00 | 0.03 | 0.00 | 0 | 8 | 91.58% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| XOM20260612P00110000 | 110.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 155.92% | -0.06 | 0.00 | -0.26 | 0.03 | -0.00 |
| XOM20260612P00115000 | 115.00 | 0.00 | 2.13 | 0.00 | 0 | 10 | 138.82% | -0.07 | 0.00 | -0.26 | 0.03 | -0.00 |
| XOM20260612P00120000 | 120.00 | 0.00 | 2.13 | 0.00 | 0 | 14 | 122.18% | -0.08 | 0.01 | -0.25 | 0.03 | -0.00 |
| XOM20260612P00125000 | 125.00 | 0.00 | 0.01 | 0.00 | 0 | 58 | 46.23% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| XOM20260612P00130000 | 130.00 | 0.00 | 0.21 | 0.01 | 4 | 2,177 | 37.77% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| XOM20260612P00132000 | 132.00 | 0.01 | 0.04 | 0.02 | 25 | 2 | 40.91% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| XOM20260612P00133000 | 133.00 | 0.00 | 0.88 | 0.00 | 0 | 10 | 63.44% | -0.07 | 0.01 | -0.11 | 0.03 | -0.00 |
| XOM20260612P00134000 | 134.00 | 0.00 | 0.96 | 0.00 | 0 | 6 | 59.87% | -0.07 | 0.01 | -0.11 | 0.03 | -0.00 |
| XOM20260612P00135000 | 135.00 | 0.02 | 0.10 | 0.05 | 3 | 839 | 39.69% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| XOM20260612P00136000 | 136.00 | 0.00 | 0.45 | 0.09 | 2 | 5 | 36.60% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| XOM20260612P00137000 | 137.00 | 0.00 | 0.33 | 0.00 | 0 | 5 | 35.97% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| XOM20260612P00138000 | 138.00 | 0.00 | 0.52 | 0.40 | 1 | 3 | 38.41% | -0.04 | 0.01 | -0.04 | 0.02 | -0.00 |
| XOM20260612P00139000 | 139.00 | 0.00 | 0.41 | 0.11 | 3 | 124 | 35.59% | -0.04 | 0.01 | -0.04 | 0.02 | -0.00 |
| XOM20260612P00140000 | 140.00 | 0.10 | 0.16 | 0.11 | 156 | 972 | 32.56% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| XOM20260612P00141000 | 141.00 | 0.11 | 0.20 | 0.12 | 5 | 57 | 31.00% | -0.04 | 0.01 | -0.04 | 0.02 | -0.00 |
| XOM20260612P00142000 | 142.00 | 0.17 | 0.24 | 0.23 | 61 | 185 | 31.34% | -0.06 | 0.02 | -0.05 | 0.03 | -0.00 |
| XOM20260612P00143000 | 143.00 | 0.24 | 0.31 | 0.33 | 11 | 114 | 31.11% | -0.08 | 0.02 | -0.06 | 0.03 | -0.00 |
| XOM20260612P00144000 | 144.00 | 0.35 | 0.42 | 0.37 | 77 | 273 | 30.91% | -0.10 | 0.03 | -0.08 | 0.04 | -0.00 |
| XOM20260612P00145000 | 145.00 | 0.43 | 0.58 | 0.50 | 160 | 2,084 | 30.39% | -0.13 | 0.03 | -0.09 | 0.05 | -0.00 |
| XOM20260612P00146000 | 146.00 | 0.63 | 0.74 | 0.74 | 151 | 232 | 30.16% | -0.16 | 0.04 | -0.10 | 0.06 | -0.01 |
| XOM20260612P00147000 | 147.00 | 0.80 | 0.96 | 0.90 | 349 | 545 | 30.31% | -0.21 | 0.04 | -0.12 | 0.06 | -0.01 |
| XOM20260612P00148000 | 148.00 | 1.08 | 1.21 | 1.18 | 120 | 224 | 30.29% | -0.25 | 0.05 | -0.14 | 0.07 | -0.01 |
| XOM20260612P00149000 | 149.00 | 1.37 | 1.48 | 1.45 | 68 | 71 | 30.16% | -0.30 | 0.05 | -0.15 | 0.08 | -0.01 |
| XOM20260612P00150000 | 150.00 | 1.71 | 1.83 | 1.76 | 238 | 1,119 | 30.06% | -0.35 | 0.05 | -0.16 | 0.08 | -0.01 |
| XOM20260612P00152500 | 152.50 | 2.81 | 3.10 | 2.82 | 310 | 244 | 30.72% | -0.50 | 0.06 | -0.18 | 0.09 | -0.01 |
| XOM20260612P00155000 | 155.00 | 4.20 | 4.65 | 3.75 | 73 | 167 | 30.67% | -0.64 | 0.05 | -0.17 | 0.08 | -0.02 |
| XOM20260612P00157500 | 157.50 | 5.50 | 6.75 | 5.80 | 25 | 3 | 29.34% | -0.77 | 0.05 | -0.13 | 0.07 | -0.02 |
| XOM20260612P00160000 | 160.00 | 7.95 | 9.00 | 8.17 | 18 | 172 | 27.59% | -0.89 | 0.03 | -0.08 | 0.04 | -0.02 |
| XOM20260612P00162500 | 162.50 | 9.65 | 11.55 | 0.00 | 0 | 1 | 36.03% | -0.88 | 0.03 | -0.10 | 0.04 | -0.02 |
| XOM20260612P00165000 | 165.00 | 12.00 | 13.70 | 0.00 | 0 | 30 | 44.31% | -0.88 | 0.02 | -0.12 | 0.04 | -0.02 |
| XOM20260612P00167500 | 167.50 | 13.95 | 16.30 | 0.00 | 0 | 1 | 62.46% | -0.84 | 0.02 | -0.22 | 0.06 | -0.02 |
| XOM20260612P00170000 | 170.00 | 16.35 | 18.80 | 0.00 | 0 | 0 | 69.13% | -0.85 | 0.02 | -0.23 | 0.05 | -0.02 |
| XOM20260612P00172500 | 172.50 | 19.40 | 21.25 | 0.00 | 0 | 0 | 73.70% | -0.86 | 0.01 | -0.23 | 0.05 | -0.02 |
| XOM20260612P00175000 | 175.00 | 21.25 | 23.95 | 0.00 | 0 | 1 | 79.44% | -0.87 | 0.01 | -0.24 | 0.05 | -0.02 |
| XOM20260612P00177500 | 177.50 | 24.15 | 26.25 | 0.00 | 0 | 1 | 84.98% | -0.87 | 0.01 | -0.24 | 0.05 | -0.02 |
| XOM20260612P00180000 | 180.00 | 26.75 | 28.70 | 0.00 | 0 | 0 | 89.22% | -0.88 | 0.01 | -0.24 | 0.04 | -0.02 |
| XOM20260612P00185000 | 185.00 | 31.20 | 33.70 | 0.00 | 0 | 0 | 99.42% | -0.89 | 0.01 | -0.25 | 0.04 | -0.02 |
| XOM20260612P00190000 | 190.00 | 36.20 | 38.70 | 0.00 | 0 | 0 | 109.09% | -0.90 | 0.01 | -0.26 | 0.04 | -0.02 |
| XOM20260612P00195000 | 195.00 | 41.15 | 43.70 | 0.00 | 0 | 0 | 118.31% | -0.91 | 0.01 | -0.27 | 0.04 | -0.03 |
| XOM20260612P00200000 | 200.00 | 46.20 | 48.70 | 0.00 | 0 | 0 | 127.11% | -0.91 | 0.01 | -0.27 | 0.04 | -0.03 |
| XOM20260612P00205000 | 205.00 | 51.90 | 53.70 | 0.00 | 0 | 0 | 135.55% | -0.92 | 0.01 | -0.28 | 0.03 | -0.03 |
| XOM20260612P00210000 | 210.00 | 56.10 | 58.70 | 0.00 | 0 | 0 | 143.66% | -0.92 | 0.00 | -0.29 | 0.03 | -0.03 |
| XOM20260612P00215000 | 215.00 | 61.15 | 63.90 | 0.00 | 0 | 0 | 151.48% | -0.92 | 0.00 | -0.29 | 0.03 | -0.03 |
| XOM20260612P00220000 | 220.00 | 66.90 | 68.70 | 0.00 | 0 | 0 | 159.01% | -0.93 | 0.00 | -0.30 | 0.03 | -0.03 |
| XOM20260612P00225000 | 225.00 | 71.90 | 73.90 | 0.00 | 0 | 0 | 166.30% | -0.93 | 0.00 | -0.30 | 0.03 | -0.03 |
| XOM20260612P00230000 | 230.00 | 76.20 | 78.70 | 0.00 | 0 | 0 | 173.34% | -0.93 | 0.00 | -0.31 | 0.03 | -0.03 |
