Utgång
Calls
för June 05, 2026
Puts
för June 05, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ20260612C00035000 | 35.00 | 32.60 | 33.45 | 33.50 | 1 | 0 | 195.47% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| XYZ20260612C00040000 | 40.00 | 27.25 | 29.80 | 0.00 | 0 | 0 | 247.47% | 0.96 | 0.00 | -0.14 | 0.01 | 0.00 |
| XYZ20260612C00045000 | 45.00 | 21.80 | 24.85 | 0.00 | 0 | 0 | 192.85% | 0.95 | 0.01 | -0.12 | 0.01 | 0.01 |
| XYZ20260612C00050000 | 50.00 | 16.65 | 19.80 | 0.00 | 0 | 0 | 138.78% | 0.96 | 0.01 | -0.08 | 0.01 | 0.01 |
| XYZ20260612C00055000 | 55.00 | 12.10 | 14.50 | 13.34 | 1 | 0 | 89.05% | 0.96 | 0.01 | -0.04 | 0.01 | 0.01 |
| XYZ20260612C00056000 | 56.00 | 11.45 | 13.85 | 0.00 | 0 | 0 | 118.73% | 0.90 | 0.02 | -0.14 | 0.02 | 0.01 |
| XYZ20260612C00057000 | 57.00 | 10.15 | 12.85 | 0.00 | 0 | 43 | 101.62% | 0.91 | 0.02 | -0.11 | 0.02 | 0.01 |
| XYZ20260612C00058000 | 58.00 | 9.30 | 11.80 | 0.00 | 0 | 0 | 97.13% | 0.90 | 0.02 | -0.11 | 0.02 | 0.01 |
| XYZ20260612C00059000 | 59.00 | 8.65 | 10.85 | 0.00 | 0 | 0 | 94.90% | 0.88 | 0.02 | -0.13 | 0.02 | 0.01 |
| XYZ20260612C00060000 | 60.00 | 7.20 | 9.15 | 0.00 | 0 | 20 | 58.02% | 0.95 | 0.02 | -0.04 | 0.01 | 0.01 |
| XYZ20260612C00061000 | 61.00 | 7.20 | 7.70 | 7.15 | 45 | 1 | 49.43% | 0.95 | 0.02 | -0.03 | 0.01 | 0.01 |
| XYZ20260612C00062000 | 62.00 | 6.25 | 6.70 | 0.00 | 0 | 51 | 47.80% | 0.93 | 0.03 | -0.04 | 0.01 | 0.01 |
| XYZ20260612C00063000 | 63.00 | 5.40 | 5.85 | 0.00 | 0 | 3 | 52.95% | 0.87 | 0.04 | -0.08 | 0.02 | 0.01 |
| XYZ20260612C00064000 | 64.00 | 4.55 | 5.00 | 4.55 | 50 | 50 | 48.78% | 0.83 | 0.05 | -0.08 | 0.02 | 0.01 |
| XYZ20260612C00065000 | 65.00 | 3.75 | 4.15 | 3.59 | 21 | 15 | 49.05% | 0.77 | 0.07 | -0.10 | 0.03 | 0.01 |
| XYZ20260612C00066000 | 66.00 | 2.95 | 3.40 | 3.17 | 28 | 416 | 48.74% | 0.70 | 0.08 | -0.12 | 0.03 | 0.01 |
| XYZ20260612C00067000 | 67.00 | 2.42 | 2.65 | 2.53 | 165 | 97 | 49.72% | 0.61 | 0.08 | -0.13 | 0.04 | 0.01 |
| XYZ20260612C00068000 | 68.00 | 1.86 | 2.05 | 2.00 | 227 | 134 | 49.56% | 0.53 | 0.08 | -0.14 | 0.04 | 0.01 |
| XYZ20260612C00069000 | 69.00 | 1.38 | 1.55 | 1.51 | 108 | 491 | 49.00% | 0.44 | 0.08 | -0.13 | 0.04 | 0.01 |
| XYZ20260612C00070000 | 70.00 | 1.03 | 1.15 | 1.10 | 1,108 | 2,411 | 49.04% | 0.36 | 0.08 | -0.13 | 0.04 | 0.00 |
| XYZ20260612C00071000 | 71.00 | 0.69 | 0.83 | 0.80 | 121 | 115 | 47.96% | 0.28 | 0.07 | -0.11 | 0.03 | 0.00 |
| XYZ20260612C00072000 | 72.00 | 0.52 | 0.59 | 0.57 | 1,070 | 2,579 | 48.07% | 0.22 | 0.06 | -0.10 | 0.03 | 0.00 |
| XYZ20260612C00073000 | 73.00 | 0.34 | 0.42 | 0.38 | 184 | 2,967 | 48.32% | 0.16 | 0.05 | -0.08 | 0.02 | 0.00 |
| XYZ20260612C00074000 | 74.00 | 0.24 | 0.28 | 0.26 | 162 | 275 | 48.58% | 0.12 | 0.04 | -0.06 | 0.02 | 0.00 |
| XYZ20260612C00075000 | 75.00 | 0.16 | 0.20 | 0.18 | 82 | 938 | 48.53% | 0.08 | 0.03 | -0.05 | 0.01 | 0.00 |
| XYZ20260612C00076000 | 76.00 | 0.11 | 0.13 | 0.14 | 134 | 2,513 | 49.97% | 0.06 | 0.03 | -0.04 | 0.01 | 0.00 |
| XYZ20260612C00077000 | 77.00 | 0.07 | 0.10 | 0.08 | 5 | 429 | 50.57% | 0.05 | 0.02 | -0.03 | 0.01 | 0.00 |
| XYZ20260612C00078000 | 78.00 | 0.05 | 0.07 | 0.06 | 105 | 338 | 51.56% | 0.03 | 0.02 | -0.02 | 0.01 | 0.00 |
| XYZ20260612C00079000 | 79.00 | 0.03 | 0.05 | 0.05 | 68 | 269 | 53.02% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| XYZ20260612C00080000 | 80.00 | 0.00 | 0.26 | 0.05 | 92 | 481 | 68.69% | 0.05 | 0.02 | -0.05 | 0.01 | 0.00 |
| XYZ20260612C00081000 | 81.00 | 0.00 | 0.18 | 0.00 | 0 | 123 | 67.63% | 0.04 | 0.01 | -0.03 | 0.01 | 0.00 |
| XYZ20260612C00082000 | 82.00 | 0.01 | 0.13 | 0.03 | 17 | 660 | 68.57% | 0.03 | 0.01 | -0.03 | 0.01 | 0.00 |
| XYZ20260612C00083000 | 83.00 | 0.00 | 0.06 | 0.03 | 60 | 141 | 63.81% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| XYZ20260612C00084000 | 84.00 | 0.00 | 1.09 | 0.00 | 0 | 7 | 115.37% | 0.11 | 0.02 | -0.14 | 0.02 | 0.00 |
| XYZ20260612C00085000 | 85.00 | 0.01 | 0.25 | 0.01 | 3 | 139 | 73.13% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| XYZ20260612C00086000 | 86.00 | 0.01 | 0.17 | 0.00 | 0 | 2 | 86.24% | 0.03 | 0.01 | -0.04 | 0.01 | 0.00 |
| XYZ20260612C00087000 | 87.00 | 0.00 | 2.13 | 0.00 | 0 | 9 | 155.30% | 0.16 | 0.02 | -0.24 | 0.02 | 0.00 |
| XYZ20260612C00088000 | 88.00 | 0.00 | 0.21 | 0.00 | 0 | 8 | 95.54% | 0.03 | 0.01 | -0.04 | 0.01 | 0.00 |
| XYZ20260612C00090000 | 90.00 | 0.00 | 0.16 | 0.01 | 9 | 45 | 87.39% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| XYZ20260612C00095000 | 95.00 | 0.00 | 0.06 | 0.00 | 0 | 460 | 99.85% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ20260612P00035000 | 35.00 | 0.00 | 0.10 | 0.11 | 1 | 2 | 208.83% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| XYZ20260612P00040000 | 40.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 304.20% | -0.07 | 0.00 | -0.27 | 0.01 | -0.00 |
| XYZ20260612P00045000 | 45.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 249.68% | -0.09 | 0.01 | -0.26 | 0.01 | -0.00 |
| XYZ20260612P00050000 | 50.00 | 0.00 | 0.13 | 0.00 | 0 | 1 | 109.19% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| XYZ20260612P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 79 | 69.11% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| XYZ20260612P00056000 | 56.00 | 0.00 | 2.14 | 0.00 | 0 | 0 | 144.77% | -0.14 | 0.02 | -0.22 | 0.02 | -0.00 |
| XYZ20260612P00057000 | 57.00 | 0.00 | 0.27 | 0.02 | 1 | 12 | 77.84% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| XYZ20260612P00058000 | 58.00 | 0.04 | 0.06 | 0.05 | 2 | 7 | 59.80% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| XYZ20260612P00059000 | 59.00 | 0.06 | 0.08 | 0.08 | 15 | 30 | 57.62% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| XYZ20260612P00060000 | 60.00 | 0.09 | 0.11 | 0.09 | 10 | 85 | 56.22% | -0.05 | 0.02 | -0.03 | 0.01 | -0.00 |
| XYZ20260612P00061000 | 61.00 | 0.14 | 0.16 | 0.14 | 11 | 45 | 54.78% | -0.07 | 0.02 | -0.05 | 0.01 | -0.00 |
| XYZ20260612P00062000 | 62.00 | 0.19 | 0.23 | 0.21 | 53 | 220 | 53.92% | -0.10 | 0.03 | -0.06 | 0.02 | -0.00 |
| XYZ20260612P00063000 | 63.00 | 0.28 | 0.34 | 0.35 | 44 | 569 | 52.66% | -0.13 | 0.04 | -0.08 | 0.02 | -0.00 |
| XYZ20260612P00064000 | 64.00 | 0.42 | 0.49 | 0.44 | 28 | 216 | 51.26% | -0.18 | 0.05 | -0.09 | 0.02 | -0.00 |
| XYZ20260612P00065000 | 65.00 | 0.61 | 0.71 | 0.65 | 30 | 73 | 50.62% | -0.24 | 0.06 | -0.11 | 0.03 | -0.00 |
| XYZ20260612P00066000 | 66.00 | 0.86 | 0.97 | 1.00 | 1,747 | 204 | 50.28% | -0.31 | 0.07 | -0.12 | 0.03 | -0.00 |
| XYZ20260612P00067000 | 67.00 | 1.21 | 1.37 | 1.21 | 1,236 | 335 | 49.77% | -0.39 | 0.08 | -0.13 | 0.04 | -0.00 |
| XYZ20260612P00068000 | 68.00 | 1.64 | 1.81 | 1.69 | 139 | 284 | 49.62% | -0.47 | 0.08 | -0.14 | 0.04 | -0.01 |
| XYZ20260612P00069000 | 69.00 | 2.17 | 2.30 | 2.46 | 60 | 163 | 48.95% | -0.56 | 0.08 | -0.13 | 0.04 | -0.01 |
| XYZ20260612P00070000 | 70.00 | 2.78 | 2.94 | 3.00 | 53 | 332 | 49.99% | -0.63 | 0.08 | -0.13 | 0.04 | -0.01 |
| XYZ20260612P00071000 | 71.00 | 3.25 | 3.70 | 3.64 | 14 | 237 | 50.72% | -0.70 | 0.07 | -0.12 | 0.03 | -0.01 |
| XYZ20260612P00072000 | 72.00 | 4.20 | 4.40 | 4.40 | 100 | 181 | 51.24% | -0.77 | 0.06 | -0.11 | 0.03 | -0.01 |
| XYZ20260612P00073000 | 73.00 | 4.80 | 5.35 | 5.27 | 24 | 220 | 51.65% | -0.82 | 0.05 | -0.09 | 0.02 | -0.01 |
| XYZ20260612P00074000 | 74.00 | 5.70 | 6.25 | 5.55 | 28 | 73 | 54.73% | -0.85 | 0.04 | -0.08 | 0.02 | -0.01 |
| XYZ20260612P00075000 | 75.00 | 6.60 | 7.20 | 6.95 | 1 | 327 | 55.55% | -0.88 | 0.04 | -0.07 | 0.02 | -0.01 |
| XYZ20260612P00076000 | 76.00 | 7.55 | 8.15 | 7.95 | 1 | 25 | 48.72% | -0.94 | 0.03 | -0.04 | 0.01 | -0.01 |
| XYZ20260612P00077000 | 77.00 | 8.00 | 9.85 | 8.15 | 30 | 257 | 76.83% | -0.86 | 0.03 | -0.11 | 0.02 | -0.01 |
| XYZ20260612P00078000 | 78.00 | 8.90 | 10.85 | 0.00 | 0 | 196 | 51.72% | -0.97 | 0.02 | -0.02 | 0.01 | -0.01 |
| XYZ20260612P00079000 | 79.00 | 10.05 | 11.90 | 0.00 | 0 | 16 | 74.55% | -0.91 | 0.02 | -0.07 | 0.01 | -0.01 |
| XYZ20260612P00080000 | 80.00 | 10.85 | 12.85 | 0.00 | 0 | 10 | 77.46% | -0.92 | 0.02 | -0.07 | 0.01 | -0.01 |
| XYZ20260612P00081000 | 81.00 | 11.65 | 14.35 | 0.00 | 0 | 6 | 77.93% | -0.94 | 0.02 | -0.06 | 0.01 | -0.01 |
| XYZ20260612P00082000 | 82.00 | 11.90 | 15.10 | 0.00 | 0 | 0 | 130.78% | -0.82 | 0.02 | -0.23 | 0.02 | -0.01 |
| XYZ20260612P00083000 | 83.00 | 13.45 | 15.90 | 0.00 | 0 | 2 | 136.19% | -0.83 | 0.02 | -0.23 | 0.02 | -0.01 |
| XYZ20260612P00084000 | 84.00 | 14.45 | 17.45 | 0.00 | 0 | 2 | 95.03% | -0.93 | 0.01 | -0.07 | 0.01 | -0.01 |
| XYZ20260612P00085000 | 85.00 | 15.65 | 17.90 | 0.00 | 0 | 0 | 146.61% | -0.83 | 0.02 | -0.24 | 0.02 | -0.01 |
| XYZ20260612P00086000 | 86.00 | 16.45 | 18.90 | 0.00 | 0 | 0 | 151.64% | -0.84 | 0.02 | -0.24 | 0.02 | -0.01 |
| XYZ20260612P00087000 | 87.00 | 17.40 | 20.15 | 0.00 | 0 | 0 | 158.75% | -0.84 | 0.02 | -0.26 | 0.02 | -0.01 |
| XYZ20260612P00088000 | 88.00 | 18.65 | 20.90 | 0.00 | 0 | 0 | 161.37% | -0.85 | 0.02 | -0.25 | 0.02 | -0.01 |
| XYZ20260612P00090000 | 90.00 | 20.65 | 23.35 | 0.00 | 0 | 0 | 113.62% | -0.95 | 0.01 | -0.07 | 0.01 | -0.01 |
| XYZ20260612P00095000 | 95.00 | 25.45 | 27.90 | 0.00 | 0 | 0 | 192.52% | -0.86 | 0.01 | -0.27 | 0.02 | -0.01 |
