Utgång
Calls
för June 04, 2026
Puts
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Z20260618C00022500 | 22.50 | 13.00 | 14.40 | 0.00 | 0 | 2 | 174.19% | 0.94 | 0.01 | -0.05 | 0.01 | 0.01 |
| Z20260618C00025000 | 25.00 | 10.30 | 12.40 | 0.00 | 0 | 1 | 159.75% | 0.90 | 0.02 | -0.07 | 0.01 | 0.01 |
| Z20260618C00027500 | 27.50 | 7.80 | 9.90 | 0.00 | 0 | 0 | 123.34% | 0.89 | 0.02 | -0.06 | 0.01 | 0.01 |
| Z20260618C00030000 | 30.00 | 5.60 | 7.20 | 6.58 | 8 | 58 | 96.01% | 0.85 | 0.03 | -0.06 | 0.02 | 0.01 |
| Z20260618C00032500 | 32.50 | 3.60 | 4.90 | 4.55 | 2 | 37 | 82.18% | 0.75 | 0.05 | -0.06 | 0.02 | 0.01 |
| Z20260618C00035000 | 35.00 | 2.00 | 2.65 | 2.75 | 14 | 307 | 67.81% | 0.60 | 0.08 | -0.07 | 0.03 | 0.01 |
| Z20260618C00037500 | 37.50 | 1.10 | 1.50 | 1.30 | 139 | 659 | 66.91% | 0.39 | 0.08 | -0.06 | 0.03 | 0.00 |
| Z20260618C00040000 | 40.00 | 0.65 | 0.70 | 0.64 | 183 | 1,169 | 71.25% | 0.24 | 0.06 | -0.06 | 0.02 | 0.00 |
| Z20260618C00042500 | 42.50 | 0.30 | 0.35 | 0.35 | 199 | 1,254 | 73.47% | 0.14 | 0.04 | -0.04 | 0.02 | 0.00 |
| Z20260618C00045000 | 45.00 | 0.10 | 0.20 | 0.16 | 28 | 1,313 | 77.17% | 0.08 | 0.03 | -0.03 | 0.01 | 0.00 |
| Z20260618C00047500 | 47.50 | 0.00 | 0.15 | 0.05 | 525 | 1,649 | 81.20% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| Z20260618C00050000 | 50.00 | 0.05 | 0.10 | 0.10 | 13 | 3,737 | 88.30% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| Z20260618C00052500 | 52.50 | 0.00 | 0.95 | 0.00 | 0 | 1,403 | 134.68% | 0.10 | 0.02 | -0.06 | 0.01 | 0.00 |
| Z20260618C00055000 | 55.00 | 0.00 | 0.25 | 0.00 | 0 | 266 | 117.74% | 0.04 | 0.01 | -0.02 | 0.01 | 0.00 |
| Z20260618C00057500 | 57.50 | 0.00 | 0.25 | 0.00 | 0 | 549 | 127.33% | 0.04 | 0.01 | -0.03 | 0.01 | 0.00 |
| Z20260618C00060000 | 60.00 | 0.00 | 0.10 | 0.05 | 2 | 340 | 118.94% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| Z20260618C00062500 | 62.50 | 0.00 | 0.15 | 0.00 | 0 | 79 | 134.05% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| Z20260618C00065000 | 65.00 | 0.00 | 0.10 | 0.00 | 0 | 125 | 134.11% | 0.02 | 0.00 | -0.01 | 0.00 | 0.00 |
| Z20260618C00067500 | 67.50 | 0.00 | 0.60 | 0.00 | 0 | 70 | 177.15% | 0.05 | 0.01 | -0.04 | 0.01 | 0.00 |
| Z20260618C00070000 | 70.00 | 0.00 | 0.40 | 0.00 | 0 | 3,100 | 181.23% | 0.05 | 0.01 | -0.04 | 0.01 | 0.00 |
| Z20260618C00072500 | 72.50 | 0.00 | 0.05 | 0.00 | 0 | 429 | 142.16% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| Z20260618C00075000 | 75.00 | 0.00 | 0.25 | 0.00 | 0 | 1,533 | 181.73% | 0.03 | 0.01 | -0.03 | 0.00 | 0.00 |
| Z20260618C00077500 | 77.50 | 0.00 | 1.15 | 0.00 | 0 | 1,242 | 225.91% | 0.07 | 0.01 | -0.07 | 0.01 | 0.00 |
| Z20260618C00080000 | 80.00 | 0.00 | 0.05 | 0.00 | 0 | 4,168 | 158.91% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| Z20260618C00082500 | 82.50 | 0.00 | 1.15 | 0.00 | 0 | 534 | 239.45% | 0.06 | 0.01 | -0.07 | 0.01 | 0.00 |
| Z20260618C00085000 | 85.00 | 0.00 | 1.15 | 0.00 | 0 | 1,023 | 245.83% | 0.06 | 0.01 | -0.07 | 0.01 | 0.00 |
| Z20260618C00087500 | 87.50 | 0.00 | 1.15 | 0.00 | 0 | 890 | 251.98% | 0.06 | 0.01 | -0.07 | 0.01 | 0.00 |
| Z20260618C00090000 | 90.00 | 0.00 | 0.95 | 0.00 | 0 | 1,370 | 257.90% | 0.06 | 0.01 | -0.07 | 0.01 | 0.00 |
| Z20260618C00092500 | 92.50 | 0.00 | 1.15 | 0.00 | 0 | 336 | 263.63% | 0.06 | 0.01 | -0.07 | 0.01 | 0.00 |
| Z20260618C00095000 | 95.00 | 0.00 | 1.15 | 0.00 | 0 | 1,321 | 269.16% | 0.06 | 0.01 | -0.07 | 0.01 | 0.00 |
| Z20260618C00100000 | 100.00 | 0.00 | 1.15 | 0.00 | 0 | 372 | 279.70% | 0.06 | 0.01 | -0.07 | 0.01 | 0.00 |
| Z20260618C00105000 | 105.00 | 0.00 | 1.15 | 0.00 | 0 | 142 | 289.62% | 0.06 | 0.01 | -0.08 | 0.01 | 0.00 |
| Z20260618C00110000 | 110.00 | 0.00 | 1.15 | 0.00 | 0 | 605 | 298.97% | 0.05 | 0.01 | -0.08 | 0.01 | 0.00 |
| Z20260618C00115000 | 115.00 | 0.00 | 0.95 | 0.00 | 0 | 34 | 307.82% | 0.05 | 0.00 | -0.08 | 0.01 | 0.00 |
| Z20260618C00120000 | 120.00 | 0.00 | 0.10 | 0.00 | 0 | 92 | 241.64% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| Z20260618C00125000 | 125.00 | 0.00 | 1.15 | 0.00 | 0 | 814 | 324.20% | 0.05 | 0.00 | -0.08 | 0.01 | 0.00 |
| Z20260618C00130000 | 130.00 | 0.00 | 0.25 | 0.00 | 0 | 21 | 283.71% | 0.02 | 0.00 | -0.03 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Z20260618P00022500 | 22.50 | 0.00 | 0.25 | 0.00 | 0 | 27 | 136.71% | -0.03 | 0.01 | -0.02 | 0.00 | -0.00 |
| Z20260618P00025000 | 25.00 | 0.00 | 0.30 | 0.05 | 9 | 161 | 93.43% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| Z20260618P00027500 | 27.50 | 0.00 | 0.75 | 0.00 | 0 | 69 | 111.66% | -0.09 | 0.02 | -0.05 | 0.01 | -0.00 |
| Z20260618P00030000 | 30.00 | 0.05 | 0.25 | 0.00 | 0 | 1,992 | 64.61% | -0.07 | 0.03 | -0.02 | 0.01 | -0.00 |
| Z20260618P00032500 | 32.50 | 0.30 | 0.65 | 0.62 | 23 | 2,634 | 66.13% | -0.21 | 0.06 | -0.05 | 0.02 | -0.00 |
| Z20260618P00035000 | 35.00 | 1.20 | 1.60 | 1.50 | 49 | 1,698 | 68.26% | -0.40 | 0.08 | -0.07 | 0.03 | -0.01 |
| Z20260618P00037500 | 37.50 | 2.50 | 3.30 | 2.80 | 8 | 842 | 71.05% | -0.60 | 0.08 | -0.07 | 0.03 | -0.01 |
| Z20260618P00040000 | 40.00 | 4.30 | 5.10 | 5.10 | 50 | 2,032 | 75.07% | -0.75 | 0.06 | -0.06 | 0.02 | -0.01 |
| Z20260618P00042500 | 42.50 | 6.70 | 7.20 | 0.00 | 0 | 356 | 76.92% | -0.86 | 0.04 | -0.04 | 0.02 | -0.01 |
| Z20260618P00045000 | 45.00 | 8.10 | 9.70 | 0.00 | 0 | 4,191 | 103.54% | -0.85 | 0.03 | -0.06 | 0.02 | -0.01 |
| Z20260618P00047500 | 47.50 | 10.50 | 12.10 | 0.00 | 0 | 368 | 112.53% | -0.88 | 0.03 | -0.06 | 0.01 | -0.01 |
| Z20260618P00050000 | 50.00 | 12.20 | 16.00 | 0.00 | 0 | 36 | 126.59% | -0.89 | 0.02 | -0.06 | 0.01 | -0.01 |
| Z20260618P00052500 | 52.50 | 15.30 | 17.30 | 0.00 | 0 | 10 | 139.56% | -0.90 | 0.02 | -0.06 | 0.01 | -0.01 |
| Z20260618P00055000 | 55.00 | 17.80 | 19.80 | 0.00 | 0 | 40 | 151.61% | -0.90 | 0.02 | -0.06 | 0.01 | -0.01 |
| Z20260618P00057500 | 57.50 | 21.00 | 22.20 | 21.00 | 920 | 173 | 162.89% | -0.91 | 0.02 | -0.07 | 0.01 | -0.01 |
| Z20260618P00060000 | 60.00 | 22.50 | 25.10 | 0.00 | 0 | 24 | 189.89% | -0.89 | 0.01 | -0.09 | 0.01 | -0.01 |
| Z20260618P00062500 | 62.50 | 25.20 | 27.50 | 0.00 | 0 | 0 | 200.37% | -0.89 | 0.01 | -0.09 | 0.01 | -0.01 |
| Z20260618P00065000 | 65.00 | 27.90 | 29.80 | 0.00 | 0 | 6 | 210.27% | -0.89 | 0.01 | -0.09 | 0.01 | -0.01 |
| Z20260618P00067500 | 67.50 | 30.90 | 32.30 | 30.90 | 482 | 95 | 211.27% | -0.91 | 0.01 | -0.08 | 0.01 | -0.01 |
| Z20260618P00070000 | 70.00 | 32.80 | 34.80 | 0.00 | 0 | 0 | 210.53% | -0.92 | 0.01 | -0.07 | 0.01 | -0.01 |
| Z20260618P00072500 | 72.50 | 36.20 | 37.60 | 36.20 | 9,413 | 1,787 | 237.13% | -0.90 | 0.01 | -0.10 | 0.01 | -0.02 |
| Z20260618P00075000 | 75.00 | 37.90 | 39.80 | 0.00 | 0 | 0 | 245.28% | -0.90 | 0.01 | -0.10 | 0.01 | -0.02 |
| Z20260618P00077500 | 77.50 | 40.30 | 42.50 | 0.00 | 0 | 0 | 253.09% | -0.91 | 0.01 | -0.10 | 0.01 | -0.02 |
| Z20260618P00080000 | 80.00 | 42.60 | 45.10 | 43.90 | 4,190 | 780 | 260.58% | -0.91 | 0.01 | -0.10 | 0.01 | -0.02 |
| Z20260618P00082500 | 82.50 | 45.40 | 47.10 | 0.00 | 0 | 0 | 248.17% | -0.93 | 0.01 | -0.08 | 0.01 | -0.02 |
| Z20260618P00085000 | 85.00 | 47.80 | 50.00 | 0.00 | 0 | 0 | 274.71% | -0.91 | 0.01 | -0.11 | 0.01 | -0.02 |
| Z20260618P00087500 | 87.50 | 51.10 | 52.30 | 51.10 | 2,539 | 466 | 271.88% | -0.92 | 0.01 | -0.09 | 0.01 | -0.02 |
| Z20260618P00090000 | 90.00 | 52.50 | 55.20 | 0.00 | 0 | 0 | 287.83% | -0.91 | 0.01 | -0.11 | 0.01 | -0.02 |
| Z20260618P00092500 | 92.50 | 56.00 | 57.30 | 55.90 | 1,282 | 241 | 294.06% | -0.91 | 0.01 | -0.11 | 0.01 | -0.02 |
| Z20260618P00095000 | 95.00 | 57.80 | 59.80 | 0.00 | 0 | 0 | 300.08% | -0.91 | 0.01 | -0.11 | 0.01 | -0.02 |
| Z20260618P00100000 | 100.00 | 62.20 | 66.00 | 0.00 | 0 | 0 | 311.57% | -0.92 | 0.01 | -0.11 | 0.01 | -0.02 |
| Z20260618P00105000 | 105.00 | 67.50 | 70.20 | 0.00 | 0 | 0 | 322.39% | -0.92 | 0.01 | -0.11 | 0.01 | -0.02 |
| Z20260618P00110000 | 110.00 | 72.90 | 74.80 | 0.00 | 0 | 0 | 332.61% | -0.92 | 0.01 | -0.12 | 0.01 | -0.02 |
| Z20260618P00115000 | 115.00 | 77.70 | 81.00 | 0.00 | 0 | 0 | 320.23% | -0.94 | 0.01 | -0.09 | 0.01 | -0.02 |
| Z20260618P00120000 | 120.00 | 82.90 | 86.10 | 0.00 | 0 | 0 | 329.16% | -0.94 | 0.01 | -0.09 | 0.01 | -0.02 |
| Z20260618P00125000 | 125.00 | 87.90 | 89.80 | 0.00 | 0 | 0 | 360.26% | -0.92 | 0.01 | -0.12 | 0.01 | -0.02 |
| Z20260618P00130000 | 130.00 | 92.20 | 96.10 | 0.00 | 0 | 0 | 368.63% | -0.92 | 0.01 | -0.12 | 0.01 | -0.02 |
