Utgång
Puts
för June 04, 2026
Calls
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KR20260612P00040000 | 40.00 | 0.00 | 0.03 | 0.00 | 0 | 0 | 116.87% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| KR20260612P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 148.90% | -0.06 | 0.01 | -0.10 | 0.01 | -0.00 |
| KR20260612P00050000 | 50.00 | 0.00 | 0.72 | 0.00 | 0 | 0 | 107.69% | -0.08 | 0.01 | -0.09 | 0.01 | -0.00 |
| KR20260612P00051000 | 51.00 | 0.00 | 0.92 | 0.00 | 0 | 0 | 106.84% | -0.10 | 0.02 | -0.10 | 0.02 | -0.00 |
| KR20260612P00052000 | 52.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 126.66% | -0.15 | 0.02 | -0.17 | 0.02 | -0.00 |
| KR20260612P00053000 | 53.00 | 0.00 | 1.98 | 0.00 | 0 | 0 | 117.43% | -0.16 | 0.02 | -0.16 | 0.02 | -0.00 |
| KR20260612P00054000 | 54.00 | 0.00 | 2.14 | 0.00 | 0 | 0 | 111.59% | -0.18 | 0.03 | -0.17 | 0.02 | -0.00 |
| KR20260612P00055000 | 55.00 | 0.00 | 0.28 | 0.00 | 0 | 4 | 54.51% | -0.06 | 0.02 | -0.04 | 0.01 | -0.00 |
| KR20260612P00056000 | 56.00 | 0.00 | 0.57 | 0.00 | 0 | 0 | 57.84% | -0.11 | 0.04 | -0.06 | 0.02 | -0.00 |
| KR20260612P00057000 | 57.00 | 0.02 | 0.15 | 0.09 | 20 | 533 | 34.97% | -0.05 | 0.03 | -0.02 | 0.01 | -0.00 |
| KR20260612P00058000 | 58.00 | 0.00 | 0.95 | 0.00 | 0 | 22 | 51.57% | -0.18 | 0.06 | -0.08 | 0.02 | -0.00 |
| KR20260612P00059000 | 59.00 | 0.17 | 0.33 | 0.00 | 0 | 124 | 33.82% | -0.15 | 0.08 | -0.05 | 0.02 | -0.00 |
| KR20260612P00060000 | 60.00 | 0.08 | 0.54 | 0.39 | 45 | 536 | 31.87% | -0.23 | 0.11 | -0.06 | 0.03 | -0.00 |
| KR20260612P00061000 | 61.00 | 0.52 | 0.70 | 0.66 | 3 | 460 | 28.86% | -0.34 | 0.14 | -0.06 | 0.03 | -0.00 |
| KR20260612P00062000 | 62.00 | 0.78 | 1.21 | 1.00 | 3 | 281 | 30.77% | -0.49 | 0.14 | -0.07 | 0.04 | -0.01 |
| KR20260612P00063000 | 63.00 | 1.34 | 1.88 | 1.73 | 2 | 243 | 30.55% | -0.63 | 0.14 | -0.07 | 0.03 | -0.01 |
| KR20260612P00064000 | 64.00 | 1.85 | 3.20 | 0.00 | 0 | 88 | 35.06% | -0.73 | 0.11 | -0.07 | 0.03 | -0.01 |
| KR20260612P00065000 | 65.00 | 2.80 | 3.45 | 2.86 | 19 | 69 | 27.96% | -0.89 | 0.09 | -0.04 | 0.02 | -0.01 |
| KR20260612P00066000 | 66.00 | 3.60 | 4.90 | 0.00 | 0 | 18 | 38.63% | -0.87 | 0.07 | -0.05 | 0.02 | -0.01 |
| KR20260612P00067000 | 67.00 | 4.35 | 5.45 | 4.60 | 1 | 229 | 54.39% | -0.83 | 0.05 | -0.08 | 0.02 | -0.01 |
| KR20260612P00068000 | 68.00 | 5.15 | 7.00 | 0.00 | 0 | 14 | 73.15% | -0.79 | 0.04 | -0.13 | 0.03 | -0.01 |
| KR20260612P00069000 | 69.00 | 6.40 | 7.65 | 6.75 | 2 | 5 | 75.80% | -0.82 | 0.04 | -0.12 | 0.02 | -0.01 |
| KR20260612P00070000 | 70.00 | 6.45 | 8.90 | 0.00 | 0 | 2 | 92.21% | -0.80 | 0.03 | -0.15 | 0.03 | -0.01 |
| KR20260612P00071000 | 71.00 | 7.50 | 10.45 | 0.00 | 0 | 0 | 118.77% | -0.75 | 0.03 | -0.22 | 0.03 | -0.01 |
| KR20260612P00072000 | 72.00 | 8.50 | 10.85 | 0.00 | 0 | 0 | 102.64% | -0.82 | 0.03 | -0.16 | 0.02 | -0.01 |
| KR20260612P00073000 | 73.00 | 10.05 | 12.85 | 0.00 | 0 | 0 | 83.34% | -0.90 | 0.02 | -0.09 | 0.02 | -0.01 |
| KR20260612P00074000 | 74.00 | 10.45 | 13.85 | 0.00 | 0 | 0 | 153.84% | -0.75 | 0.02 | -0.29 | 0.03 | -0.01 |
| KR20260612P00075000 | 75.00 | 11.50 | 14.35 | 0.00 | 0 | 0 | 81.01% | -0.94 | 0.02 | -0.06 | 0.01 | -0.01 |
| KR20260612P00076000 | 76.00 | 12.60 | 15.85 | 0.00 | 0 | 0 | 169.67% | -0.75 | 0.02 | -0.31 | 0.03 | -0.01 |
| KR20260612P00077000 | 77.00 | 13.50 | 16.30 | 0.00 | 0 | 0 | 132.65% | -0.84 | 0.02 | -0.18 | 0.02 | -0.01 |
| KR20260612P00078000 | 78.00 | 14.70 | 17.85 | 0.00 | 0 | 0 | 90.68% | -0.96 | 0.01 | -0.05 | 0.01 | -0.01 |
| KR20260612P00079000 | 79.00 | 15.30 | 18.85 | 0.00 | 0 | 0 | 166.45% | -0.80 | 0.02 | -0.26 | 0.03 | -0.01 |
| KR20260612P00080000 | 80.00 | 16.50 | 19.85 | 0.00 | 0 | 0 | 104.33% | -0.95 | 0.01 | -0.07 | 0.01 | -0.01 |
| KR20260612P00081000 | 81.00 | 17.65 | 20.85 | 0.00 | 0 | 0 | 105.41% | -0.96 | 0.01 | -0.06 | 0.01 | -0.01 |
| KR20260612P00085000 | 85.00 | 21.50 | 24.85 | 0.00 | 0 | 0 | 112.58% | -0.97 | 0.01 | -0.05 | 0.01 | -0.01 |
| KR20260612P00090000 | 90.00 | 26.60 | 29.85 | 0.00 | 0 | 0 | 231.42% | -0.82 | 0.01 | -0.35 | 0.02 | -0.01 |
| KR20260612P00095000 | 95.00 | 31.40 | 34.85 | 0.00 | 0 | 0 | 152.74% | -0.97 | 0.01 | -0.07 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KR20260612C00040000 | 40.00 | 20.75 | 23.65 | 22.22 | 1 | 0 | 162.68% | 0.98 | 0.00 | -0.05 | 0.01 | 0.01 |
| KR20260612C00045000 | 45.00 | 15.80 | 18.85 | 17.40 | 1 | 1 | 139.53% | 0.95 | 0.01 | -0.08 | 0.01 | 0.01 |
| KR20260612C00050000 | 50.00 | 11.05 | 13.65 | 0.00 | 0 | 0 | 103.07% | 0.93 | 0.01 | -0.07 | 0.01 | 0.01 |
| KR20260612C00051000 | 51.00 | 9.90 | 13.05 | 0.00 | 0 | 0 | 102.88% | 0.91 | 0.02 | -0.09 | 0.01 | 0.01 |
| KR20260612C00052000 | 52.00 | 8.40 | 12.15 | 0.00 | 0 | 0 | 75.01% | 0.95 | 0.02 | -0.04 | 0.01 | 0.01 |
| KR20260612C00053000 | 53.00 | 7.95 | 11.05 | 0.00 | 0 | 0 | 93.18% | 0.89 | 0.02 | -0.10 | 0.02 | 0.01 |
| KR20260612C00054000 | 54.00 | 6.90 | 10.05 | 0.00 | 0 | 0 | 80.94% | 0.89 | 0.03 | -0.09 | 0.02 | 0.01 |
| KR20260612C00055000 | 55.00 | 5.80 | 9.05 | 0.00 | 0 | 0 | 70.34% | 0.89 | 0.03 | -0.08 | 0.02 | 0.01 |
| KR20260612C00056000 | 56.00 | 4.90 | 7.45 | 0.00 | 0 | 0 | 46.45% | 0.94 | 0.03 | -0.03 | 0.01 | 0.01 |
| KR20260612C00057000 | 57.00 | 4.45 | 6.45 | 5.44 | 215 | 1 | 56.12% | 0.86 | 0.04 | -0.07 | 0.02 | 0.01 |
| KR20260612C00058000 | 58.00 | 3.45 | 5.45 | 4.45 | 215 | 1 | 48.16% | 0.84 | 0.06 | -0.07 | 0.02 | 0.01 |
| KR20260612C00059000 | 59.00 | 2.54 | 4.50 | 3.55 | 1 | 6 | 42.75% | 0.80 | 0.07 | -0.07 | 0.03 | 0.01 |
| KR20260612C00060000 | 60.00 | 2.08 | 3.10 | 2.85 | 2 | 2 | 39.69% | 0.73 | 0.09 | -0.08 | 0.03 | 0.01 |
| KR20260612C00061000 | 61.00 | 1.40 | 1.98 | 1.79 | 10 | 147 | 31.13% | 0.65 | 0.13 | -0.07 | 0.03 | 0.01 |
| KR20260612C00062000 | 62.00 | 1.03 | 1.33 | 1.25 | 10 | 476 | 27.25% | 0.52 | 0.16 | -0.06 | 0.04 | 0.01 |
| KR20260612C00063000 | 63.00 | 0.62 | 0.93 | 0.64 | 37 | 3,221 | 29.07% | 0.37 | 0.14 | -0.06 | 0.03 | 0.00 |
| KR20260612C00064000 | 64.00 | 0.34 | 0.50 | 0.51 | 5,670 | 348 | 31.98% | 0.27 | 0.11 | -0.06 | 0.03 | 0.00 |
| KR20260612C00065000 | 65.00 | 0.12 | 0.35 | 0.29 | 15 | 334 | 30.79% | 0.16 | 0.09 | -0.04 | 0.02 | 0.00 |
| KR20260612C00066000 | 66.00 | 0.08 | 0.31 | 0.14 | 5,599 | 321 | 35.19% | 0.13 | 0.06 | -0.04 | 0.02 | 0.00 |
| KR20260612C00067000 | 67.00 | 0.03 | 0.35 | 0.20 | 1 | 123 | 40.78% | 0.11 | 0.05 | -0.04 | 0.02 | 0.00 |
| KR20260612C00068000 | 68.00 | 0.01 | 0.22 | 0.07 | 2 | 84 | 41.06% | 0.07 | 0.04 | -0.03 | 0.01 | 0.00 |
| KR20260612C00069000 | 69.00 | 0.00 | 0.13 | 0.06 | 2 | 225 | 41.02% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| KR20260612C00070000 | 70.00 | 0.01 | 0.04 | 0.03 | 178 | 165 | 38.88% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| KR20260612C00071000 | 71.00 | 0.00 | 0.09 | 0.05 | 50 | 75 | 44.92% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| KR20260612C00072000 | 72.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 78.72% | 0.11 | 0.03 | -0.08 | 0.02 | 0.00 |
| KR20260612C00073000 | 73.00 | 0.00 | 2.13 | 0.00 | 0 | 85 | 115.84% | 0.20 | 0.03 | -0.18 | 0.03 | 0.00 |
| KR20260612C00074000 | 74.00 | 0.00 | 2.13 | 0.00 | 0 | 70 | 121.71% | 0.19 | 0.02 | -0.19 | 0.02 | 0.00 |
| KR20260612C00075000 | 75.00 | 0.00 | 2.13 | 0.00 | 0 | 9 | 127.41% | 0.18 | 0.02 | -0.19 | 0.02 | 0.00 |
| KR20260612C00076000 | 76.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 132.94% | 0.18 | 0.02 | -0.20 | 0.02 | 0.00 |
| KR20260612C00077000 | 77.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 138.33% | 0.17 | 0.02 | -0.20 | 0.02 | 0.00 |
| KR20260612C00078000 | 78.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 143.57% | 0.17 | 0.02 | -0.20 | 0.02 | 0.00 |
| KR20260612C00079000 | 79.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 148.69% | 0.16 | 0.02 | -0.21 | 0.02 | 0.00 |
| KR20260612C00080000 | 80.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 153.68% | 0.16 | 0.02 | -0.21 | 0.02 | 0.00 |
| KR20260612C00081000 | 81.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 158.55% | 0.16 | 0.02 | -0.21 | 0.02 | 0.00 |
| KR20260612C00085000 | 85.00 | 0.00 | 2.12 | 0.00 | 0 | 0 | 176.77% | 0.14 | 0.01 | -0.22 | 0.02 | 0.00 |
| KR20260612C00090000 | 90.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 197.85% | 0.13 | 0.01 | -0.24 | 0.02 | 0.00 |
| KR20260612C00095000 | 95.00 | 0.00 | 2.12 | 0.00 | 0 | 0 | 217.11% | 0.13 | 0.01 | -0.25 | 0.02 | 0.00 |
