Utgång
Puts
för June 05, 2026
Calls
för June 05, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MKSI20260618P00155000 | 155.00 | 0.00 | 1.00 | 0.00 | 0 | 2 | 173.70% | -0.01 | 0.00 | -0.12 | 0.02 | -0.00 |
| MKSI20260618P00160000 | 160.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 169.93% | -0.02 | 0.00 | -0.13 | 0.02 | -0.00 |
| MKSI20260618P00165000 | 165.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 162.64% | -0.02 | 0.00 | -0.13 | 0.02 | -0.00 |
| MKSI20260618P00170000 | 170.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 156.61% | -0.02 | 0.00 | -0.14 | 0.02 | -0.00 |
| MKSI20260618P00175000 | 175.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 150.67% | -0.02 | 0.00 | -0.14 | 0.03 | -0.00 |
| MKSI20260618P00180000 | 180.00 | 0.00 | 1.75 | 0.00 | 0 | 2 | 145.72% | -0.02 | 0.00 | -0.15 | 0.03 | -0.00 |
| MKSI20260618P00185000 | 185.00 | 0.00 | 1.15 | 0.00 | 0 | 3 | 131.39% | -0.02 | 0.00 | -0.11 | 0.02 | -0.00 |
| MKSI20260618P00190000 | 190.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 126.18% | -0.02 | 0.00 | -0.11 | 0.03 | -0.00 |
| MKSI20260618P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 137.19% | -0.03 | 0.00 | -0.21 | 0.04 | -0.00 |
| MKSI20260618P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 126.88% | -0.03 | 0.00 | -0.18 | 0.04 | -0.00 |
| MKSI20260618P00210000 | 210.00 | 0.00 | 1.95 | 0.00 | 0 | 22 | 113.07% | -0.03 | 0.00 | -0.17 | 0.04 | -0.00 |
| MKSI20260618P00220000 | 220.00 | 0.00 | 0.65 | 0.45 | 30 | 36 | 80.72% | -0.01 | 0.00 | -0.06 | 0.02 | -0.00 |
| MKSI20260618P00230000 | 230.00 | 0.20 | 1.20 | 0.55 | 1 | 317 | 83.21% | -0.03 | 0.00 | -0.12 | 0.04 | -0.00 |
| MKSI20260618P00240000 | 240.00 | 0.20 | 1.50 | 0.00 | 0 | 568 | 75.68% | -0.04 | 0.00 | -0.14 | 0.05 | -0.00 |
| MKSI20260618P00250000 | 250.00 | 1.00 | 2.20 | 1.50 | 10 | 46 | 77.73% | -0.08 | 0.00 | -0.24 | 0.08 | -0.01 |
| MKSI20260618P00260000 | 260.00 | 0.70 | 3.50 | 0.00 | 0 | 9 | 69.05% | -0.10 | 0.00 | -0.26 | 0.10 | -0.01 |
| MKSI20260618P00270000 | 270.00 | 3.80 | 5.20 | 4.60 | 12 | 151 | 74.57% | -0.18 | 0.01 | -0.43 | 0.15 | -0.02 |
| MKSI20260618P00280000 | 280.00 | 6.10 | 7.60 | 6.80 | 1 | 70 | 72.62% | -0.25 | 0.01 | -0.51 | 0.18 | -0.03 |
| MKSI20260618P00290000 | 290.00 | 9.10 | 10.70 | 5.65 | 1 | 572 | 70.83% | -0.33 | 0.01 | -0.58 | 0.21 | -0.04 |
| MKSI20260618P00300000 | 300.00 | 12.60 | 14.50 | 9.50 | 9 | 240 | 69.50% | -0.43 | 0.01 | -0.61 | 0.23 | -0.05 |
| MKSI20260618P00310000 | 310.00 | 18.60 | 20.40 | 0.00 | 0 | 119 | 67.19% | -0.53 | 0.01 | -0.60 | 0.23 | -0.05 |
| MKSI20260618P00320000 | 320.00 | 24.20 | 27.00 | 23.80 | 6 | 11 | 67.81% | -0.62 | 0.01 | -0.58 | 0.22 | -0.06 |
| MKSI20260618P00330000 | 330.00 | 31.80 | 34.50 | 23.00 | 1 | 4 | 66.32% | -0.72 | 0.01 | -0.50 | 0.19 | -0.07 |
| MKSI20260618P00340000 | 340.00 | 40.00 | 42.50 | 0.00 | 0 | 4 | 68.23% | -0.78 | 0.01 | -0.44 | 0.17 | -0.07 |
| MKSI20260618P00350000 | 350.00 | 48.80 | 51.50 | 0.00 | 0 | 0 | 67.92% | -0.85 | 0.01 | -0.36 | 0.14 | -0.07 |
| MKSI20260618P00360000 | 360.00 | 58.00 | 60.50 | 0.00 | 0 | 0 | 71.01% | -0.88 | 0.00 | -0.31 | 0.11 | -0.07 |
| MKSI20260618P00370000 | 370.00 | 67.50 | 70.00 | 0.00 | 0 | 0 | 71.82% | -0.92 | 0.00 | -0.24 | 0.09 | -0.07 |
| MKSI20260618P00380000 | 380.00 | 77.00 | 79.70 | 0.00 | 0 | 0 | 74.45% | -0.94 | 0.00 | -0.21 | 0.07 | -0.06 |
| MKSI20260618P00390000 | 390.00 | 86.80 | 89.70 | 0.00 | 0 | 1 | 77.01% | -0.95 | 0.00 | -0.17 | 0.06 | -0.06 |
| MKSI20260618P00400000 | 400.00 | 96.70 | 99.50 | 0.00 | 0 | 0 | 77.84% | -0.97 | 0.00 | -0.13 | 0.04 | -0.05 |
| MKSI20260618P00410000 | 410.00 | 106.60 | 109.70 | 0.00 | 0 | 0 | 85.02% | -0.97 | 0.00 | -0.15 | 0.04 | -0.05 |
| MKSI20260618P00420000 | 420.00 | 116.40 | 120.00 | 0.00 | 0 | 0 | 86.10% | -0.98 | 0.00 | -0.11 | 0.03 | -0.05 |
| MKSI20260618P00430000 | 430.00 | 126.40 | 129.30 | 0.00 | 0 | 1 | 89.51% | -0.98 | 0.00 | -0.10 | 0.03 | -0.04 |
| MKSI20260618P00440000 | 440.00 | 136.50 | 139.10 | 0.00 | 0 | 0 | 96.65% | -0.98 | 0.00 | -0.12 | 0.03 | -0.05 |
| MKSI20260618P00450000 | 450.00 | 146.60 | 149.00 | 0.00 | 0 | 0 | 101.55% | -0.98 | 0.00 | -0.12 | 0.03 | -0.05 |
| MKSI20260618P00460000 | 460.00 | 156.50 | 159.20 | 0.00 | 0 | 0 | 104.01% | -0.98 | 0.00 | -0.11 | 0.02 | -0.04 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MKSI20260618C00155000 | 155.00 | 145.30 | 148.70 | 0.00 | 0 | 26 | 207.17% | 0.97 | 0.00 | -0.26 | 0.04 | 0.05 |
| MKSI20260618C00160000 | 160.00 | 140.80 | 143.70 | 0.00 | 0 | 0 | 128.46% | 1.00 | 0.00 | -0.00 | 0.00 | 0.05 |
| MKSI20260618C00165000 | 165.00 | 136.00 | 138.70 | 0.00 | 0 | 0 | 192.47% | 0.97 | 0.00 | -0.27 | 0.04 | 0.05 |
| MKSI20260618C00170000 | 170.00 | 130.90 | 133.70 | 0.00 | 0 | 0 | 186.53% | 0.97 | 0.00 | -0.28 | 0.04 | 0.05 |
| MKSI20260618C00175000 | 175.00 | 125.60 | 128.80 | 0.00 | 0 | 0 | 178.37% | 0.96 | 0.00 | -0.28 | 0.04 | 0.06 |
| MKSI20260618C00180000 | 180.00 | 120.80 | 123.80 | 0.00 | 0 | 0 | 170.42% | 0.96 | 0.00 | -0.27 | 0.05 | 0.06 |
| MKSI20260618C00185000 | 185.00 | 115.80 | 118.80 | 0.00 | 0 | 0 | 162.69% | 0.96 | 0.00 | -0.27 | 0.05 | 0.06 |
| MKSI20260618C00190000 | 190.00 | 111.20 | 113.80 | 124.55 | 1 | 1 | 157.16% | 0.96 | 0.00 | -0.28 | 0.05 | 0.06 |
| MKSI20260618C00195000 | 195.00 | 106.20 | 108.80 | 0.00 | 0 | 0 | 149.72% | 0.96 | 0.00 | -0.28 | 0.05 | 0.06 |
| MKSI20260618C00200000 | 200.00 | 100.00 | 103.90 | 0.00 | 0 | 20 | 142.46% | 0.95 | 0.00 | -0.27 | 0.05 | 0.06 |
| MKSI20260618C00210000 | 210.00 | 91.60 | 94.00 | 0.00 | 0 | 0 | 130.09% | 0.95 | 0.00 | -0.28 | 0.06 | 0.07 |
| MKSI20260618C00220000 | 220.00 | 80.60 | 84.10 | 0.00 | 0 | 1 | 74.36% | 0.99 | 0.00 | -0.02 | 0.01 | 0.08 |
| MKSI20260618C00230000 | 230.00 | 71.80 | 74.40 | 0.00 | 0 | 6 | 70.11% | 0.99 | 0.00 | -0.04 | 0.02 | 0.08 |
| MKSI20260618C00240000 | 240.00 | 61.80 | 64.90 | 0.00 | 0 | 3 | 74.51% | 0.96 | 0.00 | -0.12 | 0.05 | 0.08 |
| MKSI20260618C00250000 | 250.00 | 52.80 | 55.50 | 0.00 | 0 | 6 | 75.62% | 0.93 | 0.00 | -0.22 | 0.08 | 0.08 |
| MKSI20260618C00260000 | 260.00 | 43.00 | 46.50 | 0.00 | 0 | 1 | 73.69% | 0.89 | 0.00 | -0.30 | 0.11 | 0.08 |
| MKSI20260618C00270000 | 270.00 | 35.50 | 37.50 | 0.00 | 0 | 11 | 70.40% | 0.83 | 0.01 | -0.38 | 0.14 | 0.08 |
| MKSI20260618C00280000 | 280.00 | 27.60 | 30.00 | 0.00 | 0 | 20 | 70.91% | 0.76 | 0.01 | -0.49 | 0.18 | 0.07 |
| MKSI20260618C00290000 | 290.00 | 21.10 | 23.00 | 21.88 | 1 | 3 | 67.12% | 0.68 | 0.01 | -0.54 | 0.21 | 0.06 |
| MKSI20260618C00300000 | 300.00 | 15.40 | 17.40 | 16.48 | 2 | 16 | 70.05% | 0.57 | 0.01 | -0.62 | 0.23 | 0.06 |
| MKSI20260618C00310000 | 310.00 | 11.10 | 13.00 | 13.50 | 4 | 46 | 68.11% | 0.47 | 0.01 | -0.61 | 0.23 | 0.05 |
| MKSI20260618C00320000 | 320.00 | 7.40 | 9.50 | 0.00 | 0 | 64 | 68.55% | 0.38 | 0.01 | -0.58 | 0.22 | 0.04 |
| MKSI20260618C00330000 | 330.00 | 4.70 | 7.50 | 7.00 | 12 | 595 | 69.47% | 0.30 | 0.01 | -0.53 | 0.20 | 0.03 |
| MKSI20260618C00340000 | 340.00 | 3.40 | 5.50 | 5.90 | 1 | 25 | 69.87% | 0.23 | 0.01 | -0.46 | 0.17 | 0.02 |
| MKSI20260618C00350000 | 350.00 | 1.85 | 4.30 | 5.10 | 10 | 31 | 69.92% | 0.17 | 0.01 | -0.38 | 0.14 | 0.02 |
| MKSI20260618C00360000 | 360.00 | 1.10 | 4.10 | 3.45 | 6 | 16 | 74.51% | 0.13 | 0.00 | -0.35 | 0.12 | 0.01 |
| MKSI20260618C00370000 | 370.00 | 0.05 | 3.60 | 0.00 | 0 | 7 | 74.65% | 0.10 | 0.00 | -0.28 | 0.10 | 0.01 |
| MKSI20260618C00380000 | 380.00 | 0.20 | 3.00 | 1.70 | 1 | 47 | 80.65% | 0.09 | 0.00 | -0.27 | 0.09 | 0.01 |
| MKSI20260618C00390000 | 390.00 | 0.15 | 2.90 | 0.00 | 0 | 46 | 85.50% | 0.08 | 0.00 | -0.26 | 0.08 | 0.01 |
| MKSI20260618C00400000 | 400.00 | 0.00 | 2.55 | 0.62 | 1 | 3 | 88.66% | 0.06 | 0.00 | -0.23 | 0.07 | 0.01 |
| MKSI20260618C00410000 | 410.00 | 0.00 | 3.60 | 0.00 | 0 | 117 | 109.83% | 0.09 | 0.00 | -0.39 | 0.10 | 0.01 |
| MKSI20260618C00420000 | 420.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 100.31% | 0.06 | 0.00 | -0.24 | 0.06 | 0.01 |
| MKSI20260618C00430000 | 430.00 | 0.00 | 2.40 | 0.00 | 0 | 1 | 105.16% | 0.05 | 0.00 | -0.23 | 0.06 | 0.01 |
| MKSI20260618C00440000 | 440.00 | 0.00 | 2.30 | 0.00 | 0 | 2 | 109.74% | 0.05 | 0.00 | -0.23 | 0.06 | 0.00 |
| MKSI20260618C00450000 | 450.00 | 0.00 | 2.25 | 0.00 | 0 | 2 | 114.53% | 0.05 | 0.00 | -0.23 | 0.06 | 0.00 |
| MKSI20260618C00460000 | 460.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 116.64% | 0.04 | 0.00 | -0.21 | 0.05 | 0.00 |
