Utgång
Calls
för June 04, 2026
Puts
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SANM20260618C00090000 | 90.00 | 188.60 | 192.30 | 0.00 | 0 | 3 | 336.17% | 0.98 | 0.00 | -0.28 | 0.03 | 0.03 |
| SANM20260618C00095000 | 95.00 | 183.70 | 187.40 | 0.00 | 0 | 2 | 217.92% | 1.00 | 0.00 | -0.01 | 0.00 | 0.04 |
| SANM20260618C00100000 | 100.00 | 178.60 | 182.40 | 0.00 | 0 | 6 | 306.80% | 0.98 | 0.00 | -0.28 | 0.03 | 0.04 |
| SANM20260618C00105000 | 105.00 | 173.60 | 177.00 | 0.00 | 0 | 5 | 293.27% | 0.98 | 0.00 | -0.28 | 0.03 | 0.04 |
| SANM20260618C00110000 | 110.00 | 168.80 | 172.00 | 0.00 | 0 | 2 | 280.42% | 0.98 | 0.00 | -0.27 | 0.03 | 0.04 |
| SANM20260618C00115000 | 115.00 | 163.70 | 167.40 | 0.00 | 0 | 6 | 268.16% | 0.98 | 0.00 | -0.27 | 0.03 | 0.04 |
| SANM20260618C00120000 | 120.00 | 158.70 | 162.00 | 0.00 | 0 | 2 | 256.46% | 0.98 | 0.00 | -0.27 | 0.03 | 0.04 |
| SANM20260618C00125000 | 125.00 | 153.70 | 157.40 | 0.00 | 0 | 2 | 245.25% | 0.97 | 0.00 | -0.27 | 0.03 | 0.05 |
| SANM20260618C00130000 | 130.00 | 148.70 | 152.40 | 0.00 | 0 | 1 | 234.49% | 0.97 | 0.00 | -0.27 | 0.04 | 0.05 |
| SANM20260618C00135000 | 135.00 | 143.70 | 147.40 | 0.00 | 0 | 1 | 224.16% | 0.97 | 0.00 | -0.26 | 0.04 | 0.05 |
| SANM20260618C00140000 | 140.00 | 138.80 | 142.00 | 0.00 | 0 | 1 | 214.20% | 0.97 | 0.00 | -0.26 | 0.04 | 0.05 |
| SANM20260618C00145000 | 145.00 | 133.90 | 137.10 | 0.00 | 0 | 2 | 145.59% | 0.99 | 0.00 | -0.03 | 0.01 | 0.06 |
| SANM20260618C00150000 | 150.00 | 128.80 | 132.10 | 0.00 | 0 | 6 | 112.06% | 1.00 | 0.00 | 0.00 | 0.00 | 0.06 |
| SANM20260618C00155000 | 155.00 | 124.00 | 127.10 | 0.00 | 0 | 1 | 186.35% | 0.97 | 0.00 | -0.25 | 0.04 | 0.06 |
| SANM20260618C00160000 | 160.00 | 118.80 | 122.50 | 0.00 | 0 | 32 | 177.65% | 0.97 | 0.00 | -0.25 | 0.04 | 0.06 |
| SANM20260618C00165000 | 165.00 | 113.80 | 117.50 | 0.00 | 0 | 49 | 169.21% | 0.96 | 0.00 | -0.25 | 0.04 | 0.06 |
| SANM20260618C00170000 | 170.00 | 108.80 | 112.20 | 0.00 | 0 | 5 | 161.01% | 0.96 | 0.00 | -0.25 | 0.05 | 0.06 |
| SANM20260618C00175000 | 175.00 | 103.80 | 107.60 | 0.00 | 0 | 2 | 157.08% | 0.96 | 0.00 | -0.27 | 0.05 | 0.06 |
| SANM20260618C00180000 | 180.00 | 99.00 | 102.20 | 0.00 | 0 | 62 | 82.17% | 1.00 | 0.00 | 0.00 | 0.00 | 0.07 |
| SANM20260618C00185000 | 185.00 | 93.90 | 97.30 | 0.00 | 0 | 12 | 85.56% | 1.00 | 0.00 | -0.01 | 0.01 | 0.07 |
| SANM20260618C00190000 | 190.00 | 89.00 | 92.70 | 0.00 | 0 | 206 | 85.29% | 0.99 | 0.00 | -0.02 | 0.01 | 0.07 |
| SANM20260618C00195000 | 195.00 | 84.10 | 87.80 | 0.00 | 0 | 29 | 86.86% | 0.99 | 0.00 | -0.04 | 0.02 | 0.07 |
| SANM20260618C00200000 | 200.00 | 79.40 | 82.30 | 0.00 | 0 | 76 | 90.18% | 0.98 | 0.00 | -0.07 | 0.03 | 0.08 |
| SANM20260618C00210000 | 210.00 | 69.80 | 73.40 | 0.00 | 0 | 13 | 91.48% | 0.96 | 0.00 | -0.14 | 0.05 | 0.08 |
| SANM20260618C00220000 | 220.00 | 61.00 | 63.60 | 56.60 | 1 | 99 | 88.28% | 0.94 | 0.00 | -0.20 | 0.07 | 0.08 |
| SANM20260618C00230000 | 230.00 | 51.90 | 54.50 | 0.00 | 0 | 168 | 87.64% | 0.90 | 0.00 | -0.29 | 0.10 | 0.08 |
| SANM20260618C00240000 | 240.00 | 43.40 | 46.00 | 0.00 | 0 | 181 | 83.79% | 0.86 | 0.00 | -0.36 | 0.12 | 0.08 |
| SANM20260618C00250000 | 250.00 | 35.60 | 38.40 | 0.00 | 0 | 193 | 83.32% | 0.80 | 0.01 | -0.46 | 0.16 | 0.07 |
| SANM20260618C00260000 | 260.00 | 28.00 | 31.50 | 32.30 | 1 | 624 | 82.59% | 0.72 | 0.01 | -0.55 | 0.19 | 0.07 |
| SANM20260618C00270000 | 270.00 | 22.30 | 25.50 | 23.37 | 2 | 433 | 84.18% | 0.64 | 0.01 | -0.63 | 0.21 | 0.06 |
| SANM20260618C00280000 | 280.00 | 17.50 | 20.50 | 16.52 | 2 | 37 | 84.98% | 0.56 | 0.01 | -0.67 | 0.22 | 0.05 |
| SANM20260618C00290000 | 290.00 | 13.50 | 15.90 | 15.23 | 45 | 1,177 | 85.27% | 0.47 | 0.01 | -0.68 | 0.22 | 0.05 |
| SANM20260618C00300000 | 300.00 | 10.00 | 12.50 | 11.30 | 13 | 212 | 86.31% | 0.40 | 0.01 | -0.66 | 0.21 | 0.04 |
| SANM20260618C00310000 | 310.00 | 7.60 | 10.20 | 0.00 | 0 | 165 | 85.63% | 0.32 | 0.01 | -0.61 | 0.20 | 0.03 |
| SANM20260618C00320000 | 320.00 | 4.60 | 7.60 | 0.00 | 0 | 23 | 82.40% | 0.25 | 0.01 | -0.51 | 0.17 | 0.02 |
| SANM20260618C00330000 | 330.00 | 2.70 | 5.90 | 5.30 | 60 | 1,208 | 85.52% | 0.20 | 0.01 | -0.47 | 0.16 | 0.02 |
| SANM20260618C00340000 | 340.00 | 1.55 | 4.60 | 4.00 | 11 | 132 | 81.13% | 0.14 | 0.00 | -0.35 | 0.12 | 0.01 |
| SANM20260618C00350000 | 350.00 | 0.65 | 3.40 | 2.80 | 1 | 15 | 80.02% | 0.10 | 0.00 | -0.27 | 0.10 | 0.01 |
| SANM20260618C00360000 | 360.00 | 0.15 | 3.00 | 0.00 | 0 | 10 | 83.25% | 0.08 | 0.00 | -0.24 | 0.08 | 0.01 |
| SANM20260618C00370000 | 370.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 91.14% | 0.08 | 0.00 | -0.26 | 0.08 | 0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SANM20260618P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 310.40% | -0.01 | 0.00 | -0.22 | 0.02 | -0.00 |
| SANM20260618P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 296.65% | -0.02 | 0.00 | -0.21 | 0.02 | -0.00 |
| SANM20260618P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 283.65% | -0.02 | 0.00 | -0.21 | 0.02 | -0.00 |
| SANM20260618P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 271.31% | -0.02 | 0.00 | -0.21 | 0.02 | -0.00 |
| SANM20260618P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 259.57% | -0.02 | 0.00 | -0.21 | 0.02 | -0.00 |
| SANM20260618P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 248.37% | -0.02 | 0.00 | -0.21 | 0.02 | -0.00 |
| SANM20260618P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 237.65% | -0.02 | 0.00 | -0.21 | 0.03 | -0.00 |
| SANM20260618P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 227.39% | -0.02 | 0.00 | -0.21 | 0.03 | -0.00 |
| SANM20260618P00130000 | 130.00 | 0.00 | 1.10 | 0.00 | 0 | 5 | 194.77% | -0.01 | 0.00 | -0.12 | 0.02 | -0.00 |
| SANM20260618P00135000 | 135.00 | 0.00 | 1.05 | 0.00 | 0 | 2 | 203.55% | -0.02 | 0.00 | -0.19 | 0.03 | -0.00 |
| SANM20260618P00140000 | 140.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 192.75% | -0.02 | 0.00 | -0.18 | 0.03 | -0.00 |
| SANM20260618P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 190.06% | -0.02 | 0.00 | -0.20 | 0.03 | -0.00 |
| SANM20260618P00150000 | 150.00 | 0.00 | 0.85 | 0.15 | 1 | 24 | 155.78% | -0.01 | 0.00 | -0.10 | 0.02 | -0.00 |
| SANM20260618P00155000 | 155.00 | 0.00 | 1.60 | 0.00 | 0 | 5 | 160.69% | -0.02 | 0.00 | -0.14 | 0.03 | -0.00 |
| SANM20260618P00160000 | 160.00 | 0.00 | 2.20 | 0.00 | 0 | 3 | 165.94% | -0.03 | 0.00 | -0.20 | 0.04 | -0.00 |
| SANM20260618P00165000 | 165.00 | 0.00 | 2.20 | 0.00 | 0 | 84 | 158.13% | -0.03 | 0.00 | -0.20 | 0.04 | -0.00 |
| SANM20260618P00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 144.27% | -0.03 | 0.00 | -0.17 | 0.03 | -0.00 |
| SANM20260618P00175000 | 175.00 | 0.00 | 2.25 | 0.00 | 0 | 4 | 138.52% | -0.03 | 0.00 | -0.17 | 0.04 | -0.00 |
| SANM20260618P00180000 | 180.00 | 0.00 | 2.10 | 0.00 | 0 | 460 | 129.45% | -0.03 | 0.00 | -0.16 | 0.04 | -0.00 |
| SANM20260618P00185000 | 185.00 | 0.00 | 2.35 | 0.00 | 0 | 319 | 125.88% | -0.03 | 0.00 | -0.18 | 0.04 | -0.00 |
| SANM20260618P00190000 | 190.00 | 0.00 | 2.25 | 0.00 | 0 | 21 | 117.92% | -0.03 | 0.00 | -0.17 | 0.04 | -0.00 |
| SANM20260618P00195000 | 195.00 | 0.00 | 2.65 | 0.00 | 0 | 14 | 119.77% | -0.05 | 0.00 | -0.22 | 0.05 | -0.01 |
| SANM20260618P00200000 | 200.00 | 0.25 | 2.00 | 0.00 | 0 | 48 | 109.14% | -0.04 | 0.00 | -0.19 | 0.05 | -0.00 |
| SANM20260618P00210000 | 210.00 | 0.05 | 2.45 | 0.00 | 0 | 480 | 98.47% | -0.05 | 0.00 | -0.20 | 0.06 | -0.01 |
| SANM20260618P00220000 | 220.00 | 0.95 | 1.85 | 1.90 | 3 | 102 | 88.08% | -0.06 | 0.00 | -0.21 | 0.07 | -0.01 |
| SANM20260618P00230000 | 230.00 | 1.65 | 3.30 | 2.19 | 1 | 198 | 87.90% | -0.10 | 0.00 | -0.30 | 0.10 | -0.01 |
| SANM20260618P00240000 | 240.00 | 2.75 | 4.40 | 4.18 | 1 | 20 | 82.89% | -0.14 | 0.00 | -0.36 | 0.12 | -0.02 |
| SANM20260618P00250000 | 250.00 | 4.70 | 7.20 | 8.20 | 3 | 44 | 85.06% | -0.21 | 0.01 | -0.48 | 0.16 | -0.02 |
| SANM20260618P00260000 | 260.00 | 7.50 | 9.80 | 8.18 | 1 | 32 | 83.04% | -0.28 | 0.01 | -0.56 | 0.19 | -0.03 |
| SANM20260618P00270000 | 270.00 | 11.00 | 14.50 | 13.65 | 2 | 3 | 81.95% | -0.36 | 0.01 | -0.61 | 0.21 | -0.04 |
| SANM20260618P00280000 | 280.00 | 16.00 | 18.60 | 17.00 | 2 | 14 | 81.26% | -0.45 | 0.01 | -0.64 | 0.22 | -0.05 |
| SANM20260618P00290000 | 290.00 | 21.80 | 24.30 | 22.90 | 3 | 0 | 82.24% | -0.53 | 0.01 | -0.66 | 0.22 | -0.06 |
| SANM20260618P00300000 | 300.00 | 28.30 | 31.10 | 33.70 | 2 | 10 | 82.65% | -0.62 | 0.01 | -0.63 | 0.21 | -0.06 |
| SANM20260618P00310000 | 310.00 | 35.90 | 38.70 | 0.00 | 0 | 0 | 82.09% | -0.69 | 0.01 | -0.58 | 0.19 | -0.07 |
| SANM20260618P00320000 | 320.00 | 43.70 | 46.30 | 0.00 | 0 | 1 | 81.11% | -0.76 | 0.01 | -0.50 | 0.17 | -0.07 |
| SANM20260618P00330000 | 330.00 | 52.10 | 55.20 | 0.00 | 0 | 1 | 82.90% | -0.81 | 0.01 | -0.45 | 0.15 | -0.07 |
| SANM20260618P00340000 | 340.00 | 60.90 | 63.70 | 0.00 | 0 | 2 | 83.01% | -0.86 | 0.01 | -0.38 | 0.12 | -0.07 |
| SANM20260618P00350000 | 350.00 | 70.10 | 72.80 | 0.00 | 0 | 0 | 80.46% | -0.91 | 0.00 | -0.28 | 0.09 | -0.06 |
| SANM20260618P00360000 | 360.00 | 79.40 | 81.90 | 0.00 | 0 | 2 | 78.55% | -0.94 | 0.00 | -0.20 | 0.06 | -0.05 |
| SANM20260618P00370000 | 370.00 | 88.50 | 92.30 | 0.00 | 0 | 0 | 79.40% | -0.96 | 0.00 | -0.16 | 0.04 | -0.04 |
