Utgång
Calls
för June 04, 2026
Puts
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SMTC20260618C00040000 | 40.00 | 127.40 | 131.10 | 0.00 | 0 | 10 | 360.08% | 0.99 | 0.00 | -0.08 | 0.01 | 0.01 |
| SMTC20260618C00045000 | 45.00 | 122.40 | 126.10 | 0.00 | 0 | 25 | 324.44% | 0.99 | 0.00 | -0.07 | 0.01 | 0.01 |
| SMTC20260618C00050000 | 50.00 | 117.50 | 121.10 | 0.00 | 0 | 16 | 305.11% | 0.99 | 0.00 | -0.08 | 0.01 | 0.02 |
| SMTC20260618C00055000 | 55.00 | 112.50 | 116.10 | 0.00 | 0 | 35 | 276.12% | 0.99 | 0.00 | -0.07 | 0.01 | 0.02 |
| SMTC20260618C00060000 | 60.00 | 107.50 | 111.10 | 95.10 | 1 | 11 | 249.36% | 0.99 | 0.00 | -0.06 | 0.01 | 0.02 |
| SMTC20260618C00065000 | 65.00 | 103.50 | 106.20 | 0.00 | 0 | 56 | 236.18% | 0.99 | 0.00 | -0.06 | 0.01 | 0.02 |
| SMTC20260618C00070000 | 70.00 | 97.50 | 101.20 | 0.00 | 0 | 15 | 227.80% | 0.99 | 0.00 | -0.08 | 0.01 | 0.03 |
| SMTC20260618C00075000 | 75.00 | 92.60 | 96.20 | 0.00 | 0 | 73 | 210.88% | 0.98 | 0.00 | -0.08 | 0.01 | 0.03 |
| SMTC20260618C00080000 | 80.00 | 87.50 | 91.30 | 0.00 | 0 | 71 | 195.08% | 0.98 | 0.00 | -0.08 | 0.01 | 0.03 |
| SMTC20260618C00085000 | 85.00 | 83.50 | 86.20 | 0.00 | 0 | 138 | 176.45% | 0.98 | 0.00 | -0.07 | 0.01 | 0.03 |
| SMTC20260618C00090000 | 90.00 | 78.50 | 81.10 | 78.40 | 2 | 88 | 169.60% | 0.98 | 0.00 | -0.08 | 0.02 | 0.03 |
| SMTC20260618C00095000 | 95.00 | 73.50 | 76.30 | 0.00 | 0 | 88 | 156.20% | 0.98 | 0.00 | -0.08 | 0.02 | 0.04 |
| SMTC20260618C00100000 | 100.00 | 67.90 | 71.40 | 0.00 | 0 | 2,506 | 146.27% | 0.98 | 0.00 | -0.09 | 0.02 | 0.04 |
| SMTC20260618C00105000 | 105.00 | 63.80 | 66.30 | 0.00 | 0 | 97 | 138.80% | 0.97 | 0.00 | -0.10 | 0.02 | 0.04 |
| SMTC20260618C00110000 | 110.00 | 58.80 | 61.40 | 0.00 | 0 | 102 | 130.86% | 0.96 | 0.00 | -0.11 | 0.03 | 0.04 |
| SMTC20260618C00115000 | 115.00 | 54.00 | 56.90 | 0.00 | 0 | 78 | 127.43% | 0.95 | 0.00 | -0.14 | 0.03 | 0.04 |
| SMTC20260618C00120000 | 120.00 | 48.60 | 51.90 | 0.00 | 0 | 360 | 118.35% | 0.94 | 0.00 | -0.15 | 0.04 | 0.04 |
| SMTC20260618C00125000 | 125.00 | 43.80 | 47.20 | 0.00 | 0 | 714 | 116.00% | 0.92 | 0.00 | -0.18 | 0.05 | 0.04 |
| SMTC20260618C00130000 | 130.00 | 39.40 | 42.70 | 41.58 | 52 | 467 | 108.86% | 0.91 | 0.00 | -0.20 | 0.05 | 0.04 |
| SMTC20260618C00135000 | 135.00 | 35.50 | 38.20 | 36.36 | 1 | 199 | 105.01% | 0.88 | 0.01 | -0.24 | 0.06 | 0.04 |
| SMTC20260618C00140000 | 140.00 | 30.60 | 33.90 | 32.10 | 25 | 2,740 | 102.19% | 0.85 | 0.01 | -0.27 | 0.08 | 0.04 |
| SMTC20260618C00145000 | 145.00 | 27.00 | 29.90 | 28.00 | 7 | 146 | 104.61% | 0.80 | 0.01 | -0.34 | 0.09 | 0.04 |
| SMTC20260618C00150000 | 150.00 | 23.70 | 26.20 | 24.50 | 4 | 1,565 | 99.03% | 0.76 | 0.01 | -0.36 | 0.10 | 0.04 |
| SMTC20260618C00155000 | 155.00 | 19.80 | 22.70 | 20.99 | 26 | 167 | 97.24% | 0.71 | 0.01 | -0.39 | 0.11 | 0.04 |
| SMTC20260618C00160000 | 160.00 | 16.90 | 19.40 | 18.00 | 34 | 1,620 | 96.46% | 0.65 | 0.01 | -0.42 | 0.12 | 0.04 |
| SMTC20260618C00165000 | 165.00 | 14.00 | 16.40 | 14.56 | 27 | 268 | 95.58% | 0.59 | 0.01 | -0.44 | 0.13 | 0.03 |
| SMTC20260618C00170000 | 170.00 | 11.60 | 14.30 | 13.20 | 88 | 429 | 97.69% | 0.53 | 0.01 | -0.46 | 0.13 | 0.03 |
| SMTC20260618C00175000 | 175.00 | 8.80 | 11.90 | 10.40 | 35 | 372 | 97.06% | 0.47 | 0.01 | -0.46 | 0.13 | 0.03 |
| SMTC20260618C00180000 | 180.00 | 8.00 | 10.50 | 8.97 | 57 | 381 | 100.37% | 0.42 | 0.01 | -0.47 | 0.13 | 0.02 |
| SMTC20260618C00185000 | 185.00 | 6.50 | 7.60 | 6.98 | 29 | 304 | 97.39% | 0.36 | 0.01 | -0.43 | 0.12 | 0.02 |
| SMTC20260618C00190000 | 190.00 | 5.30 | 6.20 | 5.71 | 44 | 747 | 97.14% | 0.31 | 0.01 | -0.41 | 0.12 | 0.02 |
| SMTC20260618C00195000 | 195.00 | 4.10 | 5.10 | 4.40 | 8 | 126 | 97.20% | 0.26 | 0.01 | -0.37 | 0.11 | 0.02 |
| SMTC20260618C00200000 | 200.00 | 2.55 | 4.20 | 4.10 | 6,592 | 7,013 | 97.40% | 0.22 | 0.01 | -0.34 | 0.10 | 0.01 |
| SMTC20260618C00210000 | 210.00 | 1.55 | 4.20 | 3.02 | 11 | 298 | 99.59% | 0.16 | 0.01 | -0.28 | 0.08 | 0.01 |
| SMTC20260618C00220000 | 220.00 | 1.40 | 3.00 | 1.75 | 15 | 36 | 104.90% | 0.12 | 0.01 | -0.25 | 0.07 | 0.01 |
| SMTC20260618C00230000 | 230.00 | 0.05 | 2.40 | 1.12 | 10 | 214 | 102.72% | 0.08 | 0.00 | -0.17 | 0.05 | 0.00 |
| SMTC20260618C00240000 | 240.00 | 0.35 | 1.80 | 0.57 | 30 | 244 | 106.07% | 0.06 | 0.00 | -0.14 | 0.04 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SMTC20260618P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 19 | 258.60% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| SMTC20260618P00045000 | 45.00 | 0.00 | 0.05 | 0.00 | 0 | 354 | 237.97% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| SMTC20260618P00050000 | 50.00 | 0.00 | 0.05 | 0.00 | 0 | 125 | 219.59% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| SMTC20260618P00055000 | 55.00 | 0.00 | 1.20 | 0.00 | 0 | 118 | 290.35% | -0.01 | 0.00 | -0.10 | 0.01 | -0.00 |
| SMTC20260618P00060000 | 60.00 | 0.00 | 0.50 | 0.00 | 0 | 293 | 244.52% | -0.01 | 0.00 | -0.06 | 0.01 | -0.00 |
| SMTC20260618P00065000 | 65.00 | 0.00 | 1.15 | 0.00 | 0 | 40 | 249.95% | -0.01 | 0.00 | -0.10 | 0.01 | -0.00 |
| SMTC20260618P00070000 | 70.00 | 0.00 | 0.10 | 0.00 | 0 | 67 | 172.79% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| SMTC20260618P00075000 | 75.00 | 0.00 | 0.10 | 0.00 | 0 | 56 | 160.06% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| SMTC20260618P00080000 | 80.00 | 0.00 | 2.00 | 0.00 | 0 | 149 | 206.63% | -0.02 | 0.00 | -0.11 | 0.02 | -0.00 |
| SMTC20260618P00085000 | 85.00 | 0.00 | 0.75 | 0.00 | 0 | 95 | 191.64% | -0.02 | 0.00 | -0.11 | 0.02 | -0.00 |
| SMTC20260618P00090000 | 90.00 | 0.00 | 0.95 | 0.00 | 0 | 448 | 171.68% | -0.02 | 0.00 | -0.10 | 0.02 | -0.00 |
| SMTC20260618P00095000 | 95.00 | 0.10 | 2.20 | 0.00 | 0 | 92 | 188.07% | -0.04 | 0.00 | -0.19 | 0.03 | -0.00 |
| SMTC20260618P00100000 | 100.00 | 0.05 | 1.50 | 0.00 | 0 | 682 | 160.15% | -0.03 | 0.00 | -0.14 | 0.02 | -0.00 |
| SMTC20260618P00105000 | 105.00 | 0.00 | 1.20 | 0.00 | 0 | 591 | 134.36% | -0.03 | 0.00 | -0.09 | 0.02 | -0.00 |
| SMTC20260618P00110000 | 110.00 | 0.00 | 1.60 | 0.40 | 2 | 512 | 130.47% | -0.04 | 0.00 | -0.12 | 0.03 | -0.00 |
| SMTC20260618P00115000 | 115.00 | 0.40 | 1.30 | 0.52 | 19 | 311 | 119.02% | -0.04 | 0.00 | -0.11 | 0.03 | -0.00 |
| SMTC20260618P00120000 | 120.00 | 0.15 | 1.35 | 0.70 | 3 | 152 | 109.63% | -0.04 | 0.00 | -0.12 | 0.03 | -0.00 |
| SMTC20260618P00125000 | 125.00 | 0.70 | 1.45 | 1.04 | 21 | 266 | 108.89% | -0.06 | 0.00 | -0.16 | 0.04 | -0.00 |
| SMTC20260618P00130000 | 130.00 | 1.00 | 2.10 | 1.47 | 3 | 139 | 105.44% | -0.08 | 0.00 | -0.19 | 0.05 | -0.01 |
| SMTC20260618P00135000 | 135.00 | 1.70 | 2.95 | 2.05 | 41 | 159 | 108.14% | -0.12 | 0.01 | -0.26 | 0.07 | -0.01 |
| SMTC20260618P00140000 | 140.00 | 2.10 | 3.00 | 2.90 | 16 | 899 | 100.03% | -0.14 | 0.01 | -0.27 | 0.08 | -0.01 |
| SMTC20260618P00145000 | 145.00 | 2.50 | 3.90 | 3.61 | 22 | 358 | 97.92% | -0.18 | 0.01 | -0.31 | 0.09 | -0.01 |
| SMTC20260618P00150000 | 150.00 | 4.00 | 5.10 | 4.79 | 60 | 701 | 96.58% | -0.23 | 0.01 | -0.35 | 0.10 | -0.02 |
| SMTC20260618P00155000 | 155.00 | 5.50 | 6.80 | 5.98 | 14 | 227 | 96.87% | -0.29 | 0.01 | -0.39 | 0.11 | -0.02 |
| SMTC20260618P00160000 | 160.00 | 7.10 | 8.60 | 7.90 | 6 | 401 | 95.76% | -0.35 | 0.01 | -0.42 | 0.12 | -0.02 |
| SMTC20260618P00165000 | 165.00 | 9.20 | 11.00 | 13.32 | 1 | 616 | 95.39% | -0.41 | 0.01 | -0.44 | 0.13 | -0.03 |
| SMTC20260618P00170000 | 170.00 | 11.20 | 13.50 | 0.00 | 0 | 103 | 95.23% | -0.47 | 0.01 | -0.45 | 0.13 | -0.03 |
| SMTC20260618P00175000 | 175.00 | 14.30 | 16.80 | 0.00 | 0 | 23 | 95.01% | -0.53 | 0.01 | -0.45 | 0.13 | -0.04 |
| SMTC20260618P00180000 | 180.00 | 17.10 | 20.10 | 17.83 | 5 | 26 | 95.59% | -0.59 | 0.01 | -0.44 | 0.13 | -0.04 |
| SMTC20260618P00185000 | 185.00 | 20.60 | 23.00 | 0.00 | 0 | 5 | 97.28% | -0.64 | 0.01 | -0.43 | 0.12 | -0.04 |
| SMTC20260618P00190000 | 190.00 | 24.30 | 27.00 | 0.00 | 0 | 60 | 96.23% | -0.70 | 0.01 | -0.40 | 0.12 | -0.04 |
| SMTC20260618P00195000 | 195.00 | 28.30 | 31.00 | 29.10 | 1 | 1 | 97.67% | -0.74 | 0.01 | -0.38 | 0.11 | -0.05 |
| SMTC20260618P00200000 | 200.00 | 32.50 | 35.00 | 0.00 | 0 | 30 | 98.83% | -0.78 | 0.01 | -0.35 | 0.10 | -0.05 |
| SMTC20260618P00210000 | 210.00 | 41.30 | 44.60 | 0.00 | 0 | 0 | 99.46% | -0.84 | 0.01 | -0.28 | 0.08 | -0.05 |
| SMTC20260618P00220000 | 220.00 | 50.50 | 53.00 | 0.00 | 0 | 0 | 101.61% | -0.89 | 0.01 | -0.22 | 0.06 | -0.05 |
| SMTC20260618P00230000 | 230.00 | 60.00 | 62.90 | 0.00 | 0 | 1 | 101.17% | -0.93 | 0.00 | -0.16 | 0.05 | -0.05 |
| SMTC20260618P00240000 | 240.00 | 69.60 | 72.50 | 0.00 | 0 | 2 | 102.38% | -0.95 | 0.00 | -0.12 | 0.03 | -0.04 |
