Utgång
Puts
för June 04, 2026
Calls
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SMMT20260612P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 5 | 495.86% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| SMMT20260612P00004000 | 4.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 408.15% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| SMMT20260612P00005000 | 5.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| SMMT20260612P00006000 | 6.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 731.60% | -0.08 | 0.01 | -0.16 | 0.00 | -0.00 |
| SMMT20260612P00007000 | 7.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 627.83% | -0.10 | 0.01 | -0.16 | 0.00 | -0.00 |
| SMMT20260612P00008000 | 8.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 323.30% | -0.07 | 0.02 | -0.06 | 0.00 | -0.00 |
| SMMT20260612P00009000 | 9.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 463.92% | -0.14 | 0.02 | -0.15 | 0.00 | -0.00 |
| SMMT20260612P00009500 | 9.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 428.97% | -0.16 | 0.03 | -0.14 | 0.01 | -0.00 |
| SMMT20260612P00010000 | 10.00 | 0.00 | 0.90 | 0.00 | 0 | 2 | 194.84% | -0.07 | 0.03 | -0.03 | 0.00 | -0.00 |
| SMMT20260612P00010500 | 10.50 | 0.00 | 0.70 | 0.00 | 0 | 0 | 175.02% | -0.08 | 0.04 | -0.03 | 0.00 | -0.00 |
| SMMT20260612P00011000 | 11.00 | 0.00 | 0.10 | 0.00 | 0 | 20 | 119.77% | -0.04 | 0.04 | -0.01 | 0.00 | -0.00 |
| SMMT20260612P00011500 | 11.50 | 0.00 | 2.20 | 0.00 | 0 | 0 | 161.21% | -0.13 | 0.06 | -0.05 | 0.00 | -0.00 |
| SMMT20260612P00012000 | 12.00 | 0.00 | 0.50 | 0.00 | 0 | 261 | 141.06% | -0.14 | 0.07 | -0.04 | 0.00 | -0.00 |
| SMMT20260612P00012500 | 12.50 | 0.00 | 2.20 | 0.00 | 0 | 0 | 250.43% | -0.27 | 0.06 | -0.11 | 0.01 | -0.00 |
| SMMT20260612P00013000 | 13.00 | 0.00 | 0.25 | 0.00 | 0 | 82 | 78.31% | -0.14 | 0.13 | -0.02 | 0.00 | -0.00 |
| SMMT20260612P00013500 | 13.50 | 0.00 | 0.35 | 0.00 | 0 | 0 | 69.56% | -0.20 | 0.18 | -0.03 | 0.01 | -0.00 |
| SMMT20260612P00014000 | 14.00 | 0.10 | 0.55 | 0.36 | 4 | 252 | 70.48% | -0.31 | 0.23 | -0.03 | 0.01 | -0.00 |
| SMMT20260612P00014500 | 14.50 | 0.45 | 0.75 | 0.75 | 28 | 2 | 78.42% | -0.44 | 0.23 | -0.04 | 0.01 | -0.00 |
| SMMT20260612P00015000 | 15.00 | 0.40 | 1.00 | 0.80 | 8 | 14 | 70.02% | -0.56 | 0.25 | -0.04 | 0.01 | -0.00 |
| SMMT20260612P00015500 | 15.50 | 0.75 | 1.45 | 1.15 | 2 | 3 | 78.58% | -0.66 | 0.21 | -0.04 | 0.01 | -0.00 |
| SMMT20260612P00016000 | 16.00 | 1.05 | 2.15 | 0.00 | 0 | 29 | 82.32% | -0.74 | 0.18 | -0.04 | 0.01 | -0.00 |
| SMMT20260612P00016500 | 16.50 | 1.60 | 2.95 | 2.20 | 10 | 85 | 125.54% | -0.70 | 0.12 | -0.06 | 0.01 | -0.00 |
| SMMT20260612P00017000 | 17.00 | 1.85 | 3.10 | 2.43 | 6 | 54 | 88.71% | -0.85 | 0.12 | -0.03 | 0.00 | -0.00 |
| SMMT20260612P00017500 | 17.50 | 2.35 | 3.60 | 0.00 | 0 | 10 | 127.88% | -0.79 | 0.10 | -0.05 | 0.01 | -0.00 |
| SMMT20260612P00018000 | 18.00 | 2.85 | 4.10 | 0.00 | 0 | 1 | 116.56% | -0.85 | 0.08 | -0.03 | 0.00 | -0.00 |
| SMMT20260612P00018500 | 18.50 | 2.95 | 4.90 | 3.65 | 2 | 0 | 235.43% | -0.68 | 0.07 | -0.11 | 0.01 | -0.00 |
| SMMT20260612P00019000 | 19.00 | 3.40 | 6.20 | 4.20 | 4 | 1 | 191.59% | -0.77 | 0.07 | -0.08 | 0.01 | -0.00 |
| SMMT20260612P00019500 | 19.50 | 3.30 | 6.70 | 0.00 | 0 | 0 | 157.87% | -0.85 | 0.06 | -0.05 | 0.00 | -0.00 |
| SMMT20260612P00020000 | 20.00 | 4.30 | 7.20 | 0.00 | 0 | 2 | 213.31% | -0.78 | 0.06 | -0.08 | 0.01 | -0.00 |
| SMMT20260612P00020500 | 20.50 | 4.70 | 7.70 | 0.00 | 0 | 2 | 231.56% | -0.78 | 0.06 | -0.09 | 0.01 | -0.00 |
| SMMT20260612P00021000 | 21.00 | 5.00 | 8.20 | 0.00 | 0 | 0 | 206.24% | -0.84 | 0.05 | -0.06 | 0.01 | -0.00 |
| SMMT20260612P00021500 | 21.50 | 5.00 | 8.70 | 7.00 | 2 | 0 | 148.40% | -0.94 | 0.03 | -0.02 | 0.00 | -0.00 |
| SMMT20260612P00022000 | 22.00 | 6.00 | 9.20 | 0.00 | 0 | 1 | 242.73% | -0.82 | 0.05 | -0.08 | 0.01 | -0.00 |
| SMMT20260612P00022500 | 22.50 | 6.80 | 9.70 | 0.00 | 0 | 1 | 260.26% | -0.81 | 0.05 | -0.09 | 0.01 | -0.00 |
| SMMT20260612P00023000 | 23.00 | 7.50 | 8.80 | 8.10 | 5 | 8 | 268.66% | -0.81 | 0.04 | -0.09 | 0.01 | -0.00 |
| SMMT20260612P00023500 | 23.50 | 7.80 | 9.40 | 8.57 | 1 | 1 | 294.13% | -0.80 | 0.04 | -0.11 | 0.01 | -0.00 |
| SMMT20260612P00024000 | 24.00 | 8.40 | 10.00 | 9.05 | 1 | 14 | 318.61% | -0.78 | 0.04 | -0.12 | 0.01 | -0.00 |
| SMMT20260612P00024500 | 24.50 | 9.00 | 10.20 | 9.57 | 2 | 0 | 272.94% | -0.85 | 0.04 | -0.08 | 0.00 | -0.00 |
| SMMT20260612P00025000 | 25.00 | 9.40 | 10.70 | 10.05 | 3 | 1 | 280.12% | -0.85 | 0.04 | -0.08 | 0.00 | -0.01 |
| SMMT20260612P00025500 | 25.50 | 9.90 | 12.70 | 0.00 | 0 | 0 | 316.06% | -0.82 | 0.04 | -0.11 | 0.01 | -0.01 |
| SMMT20260612P00026000 | 26.00 | 9.80 | 13.20 | 0.00 | 0 | 0 | 258.53% | -0.89 | 0.03 | -0.06 | 0.00 | -0.01 |
| SMMT20260612P00026500 | 26.50 | 10.40 | 12.70 | 11.55 | 1 | 0 | 387.90% | -0.76 | 0.04 | -0.16 | 0.01 | -0.01 |
| SMMT20260612P00027000 | 27.00 | 10.80 | 13.20 | 0.00 | 0 | 0 | 395.02% | -0.76 | 0.03 | -0.16 | 0.01 | -0.01 |
| SMMT20260612P00027500 | 27.50 | 11.40 | 13.90 | 12.50 | 1 | 1 | 401.94% | -0.76 | 0.03 | -0.16 | 0.01 | -0.01 |
| SMMT20260612P00028000 | 28.00 | 11.40 | 15.00 | 0.00 | 0 | 0 | 519.46% | -0.66 | 0.03 | -0.25 | 0.01 | -0.01 |
| SMMT20260612P00028500 | 28.50 | 12.30 | 14.70 | 0.00 | 0 | 0 | 415.27% | -0.77 | 0.03 | -0.16 | 0.01 | -0.01 |
| SMMT20260612P00029000 | 29.00 | 12.90 | 15.20 | 14.00 | 1 | 3 | 421.69% | -0.77 | 0.03 | -0.17 | 0.01 | -0.01 |
| SMMT20260612P00029500 | 29.50 | 13.40 | 15.70 | 0.00 | 0 | 0 | 427.95% | -0.77 | 0.03 | -0.17 | 0.01 | -0.01 |
| SMMT20260612P00030000 | 30.00 | 13.80 | 16.20 | 0.00 | 0 | 1 | 434.07% | -0.77 | 0.03 | -0.17 | 0.01 | -0.01 |
| SMMT20260612P00030500 | 30.50 | 13.60 | 17.70 | 0.00 | 0 | 0 | 323.52% | -0.89 | 0.02 | -0.07 | 0.00 | -0.01 |
| SMMT20260612P00031000 | 31.00 | 14.80 | 17.20 | 0.00 | 0 | 1 | 445.89% | -0.78 | 0.03 | -0.17 | 0.01 | -0.01 |
| SMMT20260612P00031500 | 31.50 | 14.90 | 18.70 | 0.00 | 0 | 0 | 319.67% | -0.90 | 0.02 | -0.06 | 0.00 | -0.01 |
| SMMT20260612P00032000 | 32.00 | 15.20 | 19.20 | 0.00 | 0 | 0 | 324.54% | -0.91 | 0.02 | -0.06 | 0.00 | -0.01 |
| SMMT20260612P00035000 | 35.00 | 18.10 | 22.30 | 0.00 | 0 | 1 | 351.92% | -0.91 | 0.02 | -0.06 | 0.00 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SMMT20260612C00003000 | 3.00 | 9.80 | 13.90 | 0.00 | 0 | 6 | 796.99% | 0.97 | 0.00 | -0.07 | 0.00 | 0.00 |
| SMMT20260612C00004000 | 4.00 | 8.80 | 12.90 | 0.00 | 0 | 0 | 537.75% | 0.98 | 0.00 | -0.04 | 0.00 | 0.00 |
| SMMT20260612C00005000 | 5.00 | 7.80 | 11.90 | 0.00 | 0 | 2 | 625.26% | 0.95 | 0.01 | -0.09 | 0.00 | 0.00 |
| SMMT20260612C00006000 | 6.00 | 7.00 | 10.90 | 0.00 | 0 | 1 | 619.39% | 0.92 | 0.01 | -0.12 | 0.00 | 0.00 |
| SMMT20260612C00007000 | 7.00 | 6.90 | 9.90 | 0.00 | 0 | 3 | 544.73% | 0.90 | 0.01 | -0.13 | 0.00 | 0.00 |
| SMMT20260612C00008000 | 8.00 | 4.80 | 8.90 | 0.00 | 0 | 2 | 234.97% | 0.98 | 0.02 | -0.02 | 0.00 | 0.00 |
| SMMT20260612C00009000 | 9.00 | 3.90 | 7.90 | 0.00 | 0 | 36 | 388.27% | 0.87 | 0.03 | -0.11 | 0.00 | 0.00 |
| SMMT20260612C00009500 | 9.50 | 3.30 | 7.30 | 0.00 | 0 | 0 | 583.47% | 0.82 | 0.02 | -0.21 | 0.01 | 0.00 |
| SMMT20260612C00010000 | 10.00 | 3.60 | 6.90 | 0.00 | 0 | 36 | 318.35% | 0.85 | 0.03 | -0.10 | 0.00 | 0.00 |
| SMMT20260612C00010500 | 10.50 | 2.35 | 6.40 | 0.00 | 0 | 28 | 170.51% | 0.94 | 0.04 | -0.04 | 0.00 | 0.00 |
| SMMT20260612C00011000 | 11.00 | 2.30 | 6.00 | 0.00 | 0 | 0 | 273.37% | 0.82 | 0.04 | -0.10 | 0.01 | 0.00 |
| SMMT20260612C00011500 | 11.50 | 1.70 | 5.50 | 0.00 | 0 | 28 | 255.46% | 0.80 | 0.05 | -0.10 | 0.01 | 0.00 |
| SMMT20260612C00012000 | 12.00 | 0.90 | 4.90 | 0.00 | 0 | 2 | 136.22% | 0.87 | 0.08 | -0.04 | 0.00 | 0.00 |
| SMMT20260612C00012500 | 12.50 | 0.45 | 4.50 | 0.00 | 0 | 2 | 117.15% | 0.86 | 0.10 | -0.04 | 0.00 | 0.00 |
| SMMT20260612C00013000 | 13.00 | 0.50 | 4.10 | 0.00 | 0 | 0 | 192.18% | 0.71 | 0.08 | -0.09 | 0.01 | 0.00 |
| SMMT20260612C00013500 | 13.50 | 1.00 | 3.30 | 0.00 | 0 | 2 | 178.78% | 0.67 | 0.09 | -0.09 | 0.01 | 0.00 |
| SMMT20260612C00014000 | 14.00 | 0.80 | 1.35 | 0.99 | 8 | 5 | 79.60% | 0.69 | 0.22 | -0.04 | 0.01 | 0.00 |
| SMMT20260612C00014500 | 14.50 | 0.35 | 1.10 | 0.00 | 0 | 3 | 61.11% | 0.58 | 0.31 | -0.04 | 0.01 | 0.00 |
| SMMT20260612C00015000 | 15.00 | 0.45 | 0.85 | 0.65 | 11 | 2 | 68.11% | 0.44 | 0.27 | -0.04 | 0.01 | 0.00 |
| SMMT20260612C00015500 | 15.50 | 0.15 | 0.60 | 0.60 | 57 | 44 | 122.19% | 0.42 | 0.15 | -0.07 | 0.01 | 0.00 |
| SMMT20260612C00016000 | 16.00 | 0.10 | 0.55 | 0.30 | 6 | 86 | 76.98% | 0.24 | 0.19 | -0.03 | 0.01 | 0.00 |
| SMMT20260612C00016500 | 16.50 | 0.00 | 0.60 | 0.00 | 0 | 15 | 102.95% | 0.24 | 0.14 | -0.04 | 0.01 | 0.00 |
| SMMT20260612C00017000 | 17.00 | 0.05 | 0.30 | 0.15 | 14 | 134 | 81.05% | 0.12 | 0.11 | -0.02 | 0.00 | 0.00 |
| SMMT20260612C00017500 | 17.50 | 0.05 | 0.95 | 0.00 | 0 | 3 | 145.38% | 0.24 | 0.10 | -0.06 | 0.01 | 0.00 |
| SMMT20260612C00018000 | 18.00 | 0.00 | 0.10 | 0.05 | 196 | 57 | 87.13% | 0.06 | 0.07 | -0.01 | 0.00 | 0.00 |
| SMMT20260612C00018500 | 18.50 | 0.00 | 0.70 | 0.05 | 100 | 0 | 162.11% | 0.20 | 0.08 | -0.06 | 0.01 | 0.00 |
| SMMT20260612C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 34 | 177.45% | 0.20 | 0.07 | -0.07 | 0.01 | 0.00 |
| SMMT20260612C00019500 | 19.50 | 0.00 | 0.50 | 0.00 | 0 | 10 | 165.42% | 0.15 | 0.06 | -0.05 | 0.01 | 0.00 |
| SMMT20260612C00020000 | 20.00 | 0.00 | 0.05 | 0.10 | 1 | 218 | 106.65% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| SMMT20260612C00020500 | 20.50 | 0.00 | 1.55 | 0.00 | 0 | 2 | 270.30% | 0.26 | 0.05 | -0.12 | 0.01 | 0.00 |
| SMMT20260612C00021000 | 21.00 | 0.00 | 0.10 | 0.00 | 0 | 22 | 134.90% | 0.05 | 0.03 | -0.02 | 0.00 | 0.00 |
| SMMT20260612C00021500 | 21.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 331.99% | 0.30 | 0.05 | -0.16 | 0.01 | 0.00 |
| SMMT20260612C00022000 | 22.00 | 0.00 | 1.75 | 0.00 | 0 | 40 | 285.33% | 0.23 | 0.05 | -0.12 | 0.01 | 0.00 |
| SMMT20260612C00022500 | 22.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 351.57% | 0.29 | 0.04 | -0.16 | 0.01 | 0.00 |
| SMMT20260612C00023000 | 23.00 | 0.00 | 0.35 | 0.00 | 0 | 2 | 206.72% | 0.10 | 0.04 | -0.05 | 0.00 | 0.00 |
| SMMT20260612C00023500 | 23.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 369.79% | 0.28 | 0.04 | -0.17 | 0.01 | 0.00 |
| SMMT20260612C00024000 | 24.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 303.44% | 0.19 | 0.04 | -0.11 | 0.01 | 0.00 |
| SMMT20260612C00024500 | 24.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 386.82% | 0.27 | 0.04 | -0.18 | 0.01 | 0.00 |
| SMMT20260612C00025000 | 25.00 | 0.00 | 0.50 | 0.00 | 0 | 564 | 253.78% | 0.11 | 0.03 | -0.06 | 0.00 | 0.00 |
| SMMT20260612C00025500 | 25.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 402.81% | 0.27 | 0.04 | -0.18 | 0.01 | 0.00 |
| SMMT20260612C00026000 | 26.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 410.44% | 0.26 | 0.04 | -0.18 | 0.01 | 0.00 |
| SMMT20260612C00026500 | 26.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 417.87% | 0.26 | 0.04 | -0.18 | 0.01 | 0.00 |
| SMMT20260612C00027000 | 27.00 | 0.00 | 2.15 | 0.50 | 4 | 5 | 346.67% | 0.18 | 0.03 | -0.12 | 0.01 | 0.00 |
| SMMT20260612C00027500 | 27.50 | 0.00 | 2.15 | 0.00 | 0 | 1 | 432.10% | 0.26 | 0.03 | -0.19 | 0.01 | 0.00 |
| SMMT20260612C00028000 | 28.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 438.95% | 0.25 | 0.03 | -0.19 | 0.01 | 0.00 |
| SMMT20260612C00028500 | 28.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 445.61% | 0.25 | 0.03 | -0.19 | 0.01 | 0.00 |
| SMMT20260612C00029000 | 29.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 452.11% | 0.25 | 0.03 | -0.19 | 0.01 | 0.00 |
| SMMT20260612C00029500 | 29.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 458.46% | 0.25 | 0.03 | -0.20 | 0.01 | 0.00 |
| SMMT20260612C00030000 | 30.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 464.65% | 0.25 | 0.03 | -0.20 | 0.01 | 0.00 |
| SMMT20260612C00030500 | 30.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 470.70% | 0.24 | 0.03 | -0.20 | 0.01 | 0.00 |
| SMMT20260612C00031000 | 31.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 476.62% | 0.24 | 0.03 | -0.20 | 0.01 | 0.00 |
| SMMT20260612C00031500 | 31.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 482.40% | 0.24 | 0.03 | -0.20 | 0.01 | 0.00 |
| SMMT20260612C00032000 | 32.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 488.05% | 0.24 | 0.03 | -0.20 | 0.01 | 0.00 |
| SMMT20260612C00035000 | 35.00 | 0.00 | 0.65 | 0.00 | 0 | 40 | 391.88% | 0.12 | 0.02 | -0.10 | 0.00 | 0.00 |
