Utgång
Puts
för June 05, 2026
Calls
för June 05, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SCZ20260618P00045000 | 45.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 197.75% | -0.03 | 0.00 | -0.09 | 0.01 | -0.00 |
| SCZ20260618P00050000 | 50.00 | 0.00 | 1.30 | 0.00 | 0 | 1 | 180.19% | -0.05 | 0.00 | -0.11 | 0.02 | -0.00 |
| SCZ20260618P00055000 | 55.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 151.74% | -0.06 | 0.00 | -0.10 | 0.02 | -0.00 |
| SCZ20260618P00060000 | 60.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 125.34% | -0.07 | 0.01 | -0.10 | 0.02 | -0.00 |
| SCZ20260618P00065000 | 65.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 100.48% | -0.09 | 0.01 | -0.09 | 0.02 | -0.00 |
| SCZ20260618P00066000 | 66.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 95.64% | -0.09 | 0.01 | -0.09 | 0.03 | -0.00 |
| SCZ20260618P00067000 | 67.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 78.88% | -0.07 | 0.01 | -0.06 | 0.02 | -0.00 |
| SCZ20260618P00068000 | 68.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 86.07% | -0.10 | 0.01 | -0.09 | 0.03 | -0.00 |
| SCZ20260618P00069000 | 69.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 82.22% | -0.11 | 0.01 | -0.09 | 0.03 | -0.00 |
| SCZ20260618P00070000 | 70.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 76.60% | -0.11 | 0.02 | -0.08 | 0.03 | -0.00 |
| SCZ20260618P00071000 | 71.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 71.89% | -0.11 | 0.02 | -0.08 | 0.03 | -0.00 |
| SCZ20260618P00072000 | 72.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 67.98% | -0.12 | 0.02 | -0.08 | 0.03 | -0.00 |
| SCZ20260618P00073000 | 73.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 63.25% | -0.13 | 0.02 | -0.08 | 0.03 | -0.00 |
| SCZ20260618P00074000 | 74.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 58.50% | -0.14 | 0.02 | -0.08 | 0.03 | -0.00 |
| SCZ20260618P00075000 | 75.00 | 0.00 | 1.40 | 0.00 | 0 | 1 | 54.41% | -0.15 | 0.03 | -0.08 | 0.04 | -0.00 |
| SCZ20260618P00076000 | 76.00 | 0.00 | 1.45 | 0.00 | 0 | 1 | 49.56% | -0.17 | 0.03 | -0.07 | 0.04 | -0.00 |
| SCZ20260618P00077000 | 77.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 44.04% | -0.18 | 0.04 | -0.07 | 0.04 | -0.00 |
| SCZ20260618P00078000 | 78.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 40.24% | -0.20 | 0.05 | -0.07 | 0.04 | -0.01 |
| SCZ20260618P00079000 | 79.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 35.63% | -0.23 | 0.06 | -0.07 | 0.05 | -0.01 |
| SCZ20260618P00080000 | 80.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 33.18% | -0.28 | 0.07 | -0.07 | 0.05 | -0.01 |
| SCZ20260618P00081000 | 81.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 25.49% | -0.31 | 0.09 | -0.06 | 0.06 | -0.01 |
| SCZ20260618P00082000 | 82.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 20.48% | -0.39 | 0.13 | -0.05 | 0.06 | -0.01 |
| SCZ20260618P00083000 | 83.00 | 0.65 | 2.40 | 0.00 | 0 | 0 | 20.59% | -0.52 | 0.13 | -0.05 | 0.06 | -0.01 |
| SCZ20260618P00084000 | 84.00 | 0.40 | 3.70 | 0.00 | 0 | 0 | 20.69% | -0.64 | 0.12 | -0.05 | 0.06 | -0.02 |
| SCZ20260618P00085000 | 85.00 | 1.05 | 4.40 | 0.00 | 0 | 0 | 21.49% | -0.75 | 0.10 | -0.04 | 0.05 | -0.02 |
| SCZ20260618P00086000 | 86.00 | 1.80 | 5.40 | 0.00 | 0 | 0 | 22.15% | -0.83 | 0.08 | -0.04 | 0.04 | -0.02 |
| SCZ20260618P00087000 | 87.00 | 2.65 | 6.20 | 0.00 | 0 | 0 | 24.81% | -0.86 | 0.06 | -0.03 | 0.04 | -0.02 |
| SCZ20260618P00088000 | 88.00 | 3.50 | 7.20 | 0.00 | 0 | 0 | 27.75% | -0.89 | 0.05 | -0.03 | 0.03 | -0.02 |
| SCZ20260618P00089000 | 89.00 | 4.40 | 8.10 | 0.00 | 0 | 0 | 27.33% | -0.93 | 0.04 | -0.02 | 0.02 | -0.02 |
| SCZ20260618P00090000 | 90.00 | 5.40 | 9.10 | 0.00 | 0 | 0 | 27.74% | -0.95 | 0.03 | -0.02 | 0.02 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SCZ20260618C00045000 | 45.00 | 37.20 | 40.00 | 0.00 | 0 | 0 | 244.42% | 0.96 | 0.00 | -0.15 | 0.01 | 0.01 |
| SCZ20260618C00050000 | 50.00 | 32.10 | 35.00 | 0.00 | 0 | 0 | 209.26% | 0.95 | 0.00 | -0.14 | 0.02 | 0.01 |
| SCZ20260618C00055000 | 55.00 | 27.20 | 30.00 | 0.00 | 0 | 0 | 177.13% | 0.94 | 0.00 | -0.14 | 0.02 | 0.01 |
| SCZ20260618C00060000 | 60.00 | 22.20 | 25.00 | 0.00 | 0 | 1 | 147.52% | 0.93 | 0.01 | -0.13 | 0.02 | 0.01 |
| SCZ20260618C00065000 | 65.00 | 17.20 | 20.00 | 0.00 | 0 | 0 | 119.87% | 0.91 | 0.01 | -0.12 | 0.02 | 0.01 |
| SCZ20260618C00066000 | 66.00 | 16.20 | 19.00 | 0.00 | 0 | 0 | 110.49% | 0.92 | 0.01 | -0.11 | 0.02 | 0.02 |
| SCZ20260618C00067000 | 67.00 | 15.20 | 18.00 | 0.00 | 0 | 0 | 109.23% | 0.91 | 0.01 | -0.12 | 0.03 | 0.02 |
| SCZ20260618C00068000 | 68.00 | 14.20 | 17.00 | 0.00 | 0 | 0 | 103.99% | 0.90 | 0.01 | -0.12 | 0.03 | 0.02 |
| SCZ20260618C00069000 | 69.00 | 13.20 | 16.00 | 0.00 | 0 | 0 | 98.79% | 0.90 | 0.01 | -0.12 | 0.03 | 0.02 |
| SCZ20260618C00070000 | 70.00 | 12.20 | 15.00 | 0.00 | 0 | 0 | 93.62% | 0.89 | 0.01 | -0.12 | 0.03 | 0.02 |
| SCZ20260618C00071000 | 71.00 | 11.20 | 14.00 | 0.00 | 0 | 0 | 88.49% | 0.89 | 0.02 | -0.11 | 0.03 | 0.02 |
| SCZ20260618C00072000 | 72.00 | 10.20 | 13.00 | 0.00 | 0 | 0 | 83.32% | 0.88 | 0.02 | -0.11 | 0.03 | 0.02 |
| SCZ20260618C00073000 | 73.00 | 9.20 | 12.00 | 0.00 | 0 | 0 | 78.11% | 0.87 | 0.02 | -0.11 | 0.03 | 0.02 |
| SCZ20260618C00074000 | 74.00 | 8.20 | 11.00 | 0.00 | 0 | 0 | 72.92% | 0.86 | 0.02 | -0.11 | 0.03 | 0.02 |
| SCZ20260618C00075000 | 75.00 | 7.20 | 10.00 | 0.00 | 0 | 0 | 64.87% | 0.87 | 0.02 | -0.09 | 0.03 | 0.02 |
| SCZ20260618C00076000 | 76.00 | 6.20 | 9.10 | 0.00 | 0 | 0 | 62.53% | 0.85 | 0.03 | -0.10 | 0.04 | 0.02 |
| SCZ20260618C00077000 | 77.00 | 5.30 | 8.10 | 0.00 | 0 | 0 | 57.31% | 0.83 | 0.03 | -0.10 | 0.04 | 0.02 |
| SCZ20260618C00078000 | 78.00 | 4.30 | 7.10 | 0.00 | 0 | 0 | 54.58% | 0.81 | 0.04 | -0.10 | 0.04 | 0.02 |
| SCZ20260618C00079000 | 79.00 | 3.40 | 6.10 | 0.00 | 0 | 0 | 49.01% | 0.79 | 0.04 | -0.10 | 0.04 | 0.02 |
| SCZ20260618C00080000 | 80.00 | 2.45 | 5.30 | 0.00 | 0 | 3 | 43.34% | 0.77 | 0.05 | -0.09 | 0.05 | 0.02 |
| SCZ20260618C00081000 | 81.00 | 1.45 | 4.50 | 0.00 | 0 | 2 | 15.71% | 0.94 | 0.06 | -0.01 | 0.02 | 0.02 |
| SCZ20260618C00082000 | 82.00 | 0.60 | 3.80 | 0.00 | 0 | 0 | 21.42% | 0.78 | 0.10 | -0.04 | 0.04 | 0.02 |
| SCZ20260618C00083000 | 83.00 | 0.15 | 2.90 | 0.00 | 0 | 3 | 17.11% | 0.70 | 0.15 | -0.04 | 0.05 | 0.01 |
| SCZ20260618C00084000 | 84.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 18.47% | 0.53 | 0.16 | -0.05 | 0.06 | 0.01 |
| SCZ20260618C00085000 | 85.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 21.81% | 0.40 | 0.13 | -0.06 | 0.06 | 0.01 |
| SCZ20260618C00086000 | 86.00 | 0.00 | 1.50 | 0.00 | 0 | 2 | 25.68% | 0.31 | 0.10 | -0.06 | 0.05 | 0.01 |
| SCZ20260618C00087000 | 87.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 29.94% | 0.26 | 0.08 | -0.06 | 0.05 | 0.01 |
| SCZ20260618C00088000 | 88.00 | 0.00 | 1.20 | 0.00 | 0 | 1 | 33.56% | 0.22 | 0.06 | -0.07 | 0.05 | 0.01 |
| SCZ20260618C00089000 | 89.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 37.91% | 0.20 | 0.05 | -0.07 | 0.04 | 0.00 |
| SCZ20260618C00090000 | 90.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 41.45% | 0.18 | 0.04 | -0.07 | 0.04 | 0.00 |
