만기
Puts
시장일 June 03, 2026
Calls
시장일 June 03, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MVLL20260618P00025000 | 25.00 | 0.00 | 2.50 | 0.00 | 0 | 180 | 594.66% | -0.01 | 0.00 | -0.21 | 0.01 | -0.00 |
| MVLL20260618P00030000 | 30.00 | 0.00 | 2.55 | 0.00 | 0 | 37 | 542.48% | -0.01 | 0.00 | -0.21 | 0.01 | -0.00 |
| MVLL20260618P00035000 | 35.00 | 0.00 | 2.60 | 0.77 | 2 | 26 | 499.52% | -0.01 | 0.00 | -0.22 | 0.01 | -0.00 |
| MVLL20260618P00036000 | 36.00 | 0.00 | 2.60 | 0.00 | 0 | 2 | 491.40% | -0.01 | 0.00 | -0.22 | 0.01 | -0.00 |
| MVLL20260618P00037000 | 37.00 | 0.00 | 2.60 | 0.00 | 0 | 4 | 483.54% | -0.01 | 0.00 | -0.22 | 0.01 | -0.00 |
| MVLL20260618P00038000 | 38.00 | 0.00 | 2.60 | 0.00 | 0 | 29 | 475.91% | -0.01 | 0.00 | -0.22 | 0.01 | -0.00 |
| MVLL20260618P00039000 | 39.00 | 0.00 | 2.65 | 0.00 | 0 | 3 | 470.26% | -0.01 | 0.00 | -0.22 | 0.01 | -0.00 |
| MVLL20260618P00040000 | 40.00 | 0.00 | 2.65 | 0.80 | 2 | 82 | 463.04% | -0.01 | 0.00 | -0.22 | 0.01 | -0.00 |
| MVLL20260618P00041000 | 41.00 | 0.00 | 2.65 | 0.47 | 1 | 6 | 456.03% | -0.01 | 0.00 | -0.22 | 0.02 | -0.00 |
| MVLL20260618P00042000 | 42.00 | 0.00 | 2.65 | 0.00 | 0 | 3 | 449.21% | -0.01 | 0.00 | -0.22 | 0.02 | -0.00 |
| MVLL20260618P00043000 | 43.00 | 0.00 | 2.65 | 0.00 | 0 | 3 | 442.57% | -0.01 | 0.00 | -0.22 | 0.02 | -0.00 |
| MVLL20260618P00044000 | 44.00 | 0.00 | 2.70 | 0.00 | 0 | 1 | 437.69% | -0.02 | 0.00 | -0.22 | 0.02 | -0.00 |
| MVLL20260618P00045000 | 45.00 | 0.00 | 2.70 | 0.00 | 0 | 42 | 431.36% | -0.02 | 0.00 | -0.22 | 0.02 | -0.00 |
| MVLL20260618P00046000 | 46.00 | 0.00 | 2.70 | 0.50 | 1 | 1 | 425.19% | -0.02 | 0.00 | -0.22 | 0.02 | -0.00 |
| MVLL20260618P00047000 | 47.00 | 0.00 | 2.70 | 0.00 | 0 | 13 | 419.17% | -0.02 | 0.00 | -0.22 | 0.02 | -0.00 |
| MVLL20260618P00048000 | 48.00 | 0.00 | 2.70 | 0.00 | 0 | 213 | 413.29% | -0.02 | 0.00 | -0.22 | 0.02 | -0.00 |
| MVLL20260618P00049000 | 49.00 | 0.00 | 2.75 | 0.00 | 0 | 51 | 409.01% | -0.02 | 0.00 | -0.23 | 0.02 | -0.00 |
| MVLL20260618P00050000 | 50.00 | 0.00 | 2.10 | 0.49 | 11 | 135 | 383.26% | -0.01 | 0.00 | -0.18 | 0.02 | -0.00 |
| MVLL20260618P00051000 | 51.00 | 0.00 | 2.75 | 0.00 | 0 | 1 | 397.86% | -0.02 | 0.00 | -0.23 | 0.02 | -0.00 |
| MVLL20260618P00052000 | 52.00 | 0.00 | 2.75 | 0.00 | 0 | 1 | 392.46% | -0.02 | 0.00 | -0.23 | 0.02 | -0.00 |
| MVLL20260618P00053000 | 53.00 | 0.00 | 2.75 | 0.35 | 30 | 78 | 387.18% | -0.02 | 0.00 | -0.23 | 0.02 | -0.00 |
| MVLL20260618P00054000 | 54.00 | 0.00 | 2.80 | 0.00 | 0 | 5 | 383.37% | -0.02 | 0.00 | -0.23 | 0.02 | -0.00 |
| MVLL20260618P00055000 | 55.00 | 0.20 | 2.80 | 0.60 | 1 | 12 | 311.04% | -0.01 | 0.00 | -0.09 | 0.01 | -0.00 |
| MVLL20260618P00056000 | 56.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 373.30% | -0.02 | 0.00 | -0.23 | 0.02 | -0.00 |
| MVLL20260618P00060000 | 60.00 | 0.00 | 2.00 | 0.00 | 0 | 83 | 332.39% | -0.02 | 0.00 | -0.18 | 0.02 | -0.00 |
| MVLL20260618P00065000 | 65.00 | 0.20 | 2.55 | 0.60 | 3 | 36 | 331.21% | -0.02 | 0.00 | -0.22 | 0.02 | -0.00 |
| MVLL20260618P00070000 | 70.00 | 0.70 | 1.40 | 0.60 | 2 | 145 | 287.25% | -0.02 | 0.00 | -0.16 | 0.02 | -0.00 |
| MVLL20260618P00075000 | 75.00 | 0.30 | 2.35 | 0.80 | 1 | 69 | 289.29% | -0.02 | 0.00 | -0.21 | 0.02 | -0.00 |
| MVLL20260618P00080000 | 80.00 | 0.20 | 1.85 | 1.00 | 7 | 57 | 259.96% | -0.02 | 0.00 | -0.18 | 0.02 | -0.00 |
| MVLL20260618P00085000 | 85.00 | 0.10 | 2.35 | 1.00 | 6 | 54 | 253.04% | -0.03 | 0.00 | -0.20 | 0.02 | -0.00 |
| MVLL20260618P00090000 | 90.00 | 0.00 | 3.50 | 1.80 | 9 | 255 | 256.37% | -0.03 | 0.00 | -0.26 | 0.03 | -0.00 |
| MVLL20260618P00095000 | 95.00 | 0.00 | 4.10 | 0.00 | 0 | 117 | 250.01% | -0.04 | 0.00 | -0.29 | 0.04 | -0.00 |
| MVLL20260618P00100000 | 100.00 | 1.00 | 3.20 | 2.02 | 79 | 31 | 236.61% | -0.04 | 0.00 | -0.29 | 0.04 | -0.00 |
| MVLL20260618P00105000 | 105.00 | 0.05 | 4.40 | 2.80 | 1 | 36 | 225.61% | -0.05 | 0.00 | -0.30 | 0.04 | -0.00 |
| MVLL20260618P00110000 | 110.00 | 0.65 | 5.00 | 2.40 | 5 | 33 | 227.68% | -0.06 | 0.00 | -0.37 | 0.05 | -0.01 |
| MVLL20260618P00115000 | 115.00 | 1.30 | 6.00 | 0.00 | 0 | 6 | 226.85% | -0.07 | 0.00 | -0.42 | 0.06 | -0.01 |
| MVLL20260618P00120000 | 120.00 | 3.10 | 6.10 | 4.00 | 25 | 54 | 226.75% | -0.09 | 0.00 | -0.48 | 0.06 | -0.01 |
| MVLL20260618P00125000 | 125.00 | 2.90 | 7.00 | 4.50 | 3 | 3 | 219.39% | -0.10 | 0.00 | -0.51 | 0.07 | -0.01 |
| MVLL20260618P00130000 | 130.00 | 3.90 | 7.20 | 7.00 | 4 | 11 | 213.69% | -0.11 | 0.00 | -0.54 | 0.08 | -0.01 |
| MVLL20260618P00135000 | 135.00 | 5.20 | 9.50 | 7.25 | 2 | 5 | 220.46% | -0.13 | 0.00 | -0.64 | 0.09 | -0.01 |
| MVLL20260618P00140000 | 140.00 | 7.20 | 9.80 | 8.50 | 128 | 27 | 212.91% | -0.14 | 0.00 | -0.66 | 0.09 | -0.02 |
| MVLL20260618P00145000 | 145.00 | 8.70 | 9.80 | 10.00 | 19 | 0 | 214.10% | -0.16 | 0.00 | -0.72 | 0.10 | -0.02 |
| MVLL20260618P00150000 | 150.00 | 9.50 | 13.40 | 10.00 | 64 | 11 | 219.36% | -0.18 | 0.00 | -0.81 | 0.11 | -0.02 |
| MVLL20260618P00155000 | 155.00 | 12.50 | 14.90 | 12.50 | 5 | 27 | 220.64% | -0.21 | 0.00 | -0.87 | 0.12 | -0.02 |
| MVLL20260618P00160000 | 160.00 | 13.30 | 17.00 | 13.80 | 12 | 45 | 220.69% | -0.23 | 0.00 | -0.92 | 0.12 | -0.03 |
| MVLL20260618P00161000 | 161.00 | 13.70 | 17.60 | 0.00 | 0 | 0 | 221.61% | -0.23 | 0.00 | -0.93 | 0.13 | -0.03 |
| MVLL20260618P00162000 | 162.00 | 14.10 | 18.10 | 13.81 | 1 | 0 | 222.07% | -0.23 | 0.00 | -0.94 | 0.13 | -0.03 |
| MVLL20260618P00163000 | 163.00 | 14.60 | 18.60 | 16.90 | 1 | 0 | 222.88% | -0.24 | 0.00 | -0.96 | 0.13 | -0.03 |
| MVLL20260618P00164000 | 164.00 | 15.10 | 19.20 | 15.10 | 1 | 0 | 222.85% | -0.24 | 0.00 | -0.97 | 0.13 | -0.03 |
| MVLL20260618P00165000 | 165.00 | 15.40 | 19.10 | 17.65 | 4 | 0 | 221.64% | -0.25 | 0.00 | -0.97 | 0.13 | -0.03 |
| MVLL20260618P00166000 | 166.00 | 15.90 | 19.30 | 0.00 | 0 | 0 | 221.16% | -0.25 | 0.00 | -0.98 | 0.13 | -0.03 |
| MVLL20260618P00167000 | 167.00 | 16.30 | 20.20 | 0.00 | 0 | 0 | 222.92% | -0.26 | 0.00 | -0.99 | 0.13 | -0.03 |
| MVLL20260618P00168000 | 168.00 | 16.80 | 20.60 | 0.00 | 0 | 0 | 223.12% | -0.26 | 0.00 | -1.00 | 0.13 | -0.03 |
| MVLL20260618P00169000 | 169.00 | 17.10 | 21.10 | 0.00 | 0 | 0 | 222.90% | -0.26 | 0.00 | -1.01 | 0.13 | -0.03 |
| MVLL20260618P00170000 | 170.00 | 17.70 | 21.20 | 18.10 | 11 | 5 | 222.28% | -0.27 | 0.00 | -1.02 | 0.14 | -0.03 |
| MVLL20260618P00171000 | 171.00 | 18.20 | 22.10 | 0.00 | 0 | 0 | 224.19% | -0.27 | 0.00 | -1.03 | 0.14 | -0.03 |
| MVLL20260618P00172000 | 172.00 | 18.50 | 22.10 | 18.40 | 2 | 0 | 222.04% | -0.28 | 0.00 | -1.03 | 0.14 | -0.03 |
| MVLL20260618P00173000 | 173.00 | 19.10 | 22.80 | 0.00 | 0 | 0 | 223.49% | -0.28 | 0.00 | -1.04 | 0.14 | -0.03 |
| MVLL20260618P00174000 | 174.00 | 19.60 | 23.20 | 0.00 | 0 | 0 | 223.46% | -0.29 | 0.00 | -1.05 | 0.14 | -0.03 |
| MVLL20260618P00175000 | 175.00 | 20.10 | 23.90 | 19.90 | 3 | 5 | 224.45% | -0.29 | 0.00 | -1.06 | 0.14 | -0.03 |
| MVLL20260618P00176000 | 176.00 | 20.60 | 24.30 | 0.00 | 0 | 0 | 224.33% | -0.29 | 0.00 | -1.07 | 0.14 | -0.03 |
| MVLL20260618P00177000 | 177.00 | 21.10 | 24.80 | 0.00 | 0 | 0 | 224.53% | -0.30 | 0.00 | -1.08 | 0.14 | -0.04 |
| MVLL20260618P00178000 | 178.00 | 21.60 | 25.40 | 21.00 | 1 | 0 | 225.05% | -0.30 | 0.00 | -1.09 | 0.14 | -0.04 |
| MVLL20260618P00179000 | 179.00 | 22.10 | 25.80 | 0.00 | 0 | 0 | 224.83% | -0.31 | 0.00 | -1.09 | 0.14 | -0.04 |
| MVLL20260618P00180000 | 180.00 | 22.50 | 26.10 | 22.00 | 17 | 8 | 225.96% | -0.31 | 0.00 | -1.11 | 0.15 | -0.04 |
| MVLL20260618P00181000 | 181.00 | 23.10 | 26.60 | 23.00 | 1 | 0 | 224.30% | -0.32 | 0.00 | -1.11 | 0.15 | -0.04 |
| MVLL20260618P00182000 | 182.00 | 23.50 | 27.50 | 0.00 | 0 | 0 | 225.36% | -0.32 | 0.00 | -1.12 | 0.15 | -0.04 |
| MVLL20260618P00183000 | 183.00 | 24.10 | 27.80 | 0.00 | 0 | 0 | 225.01% | -0.32 | 0.00 | -1.12 | 0.15 | -0.04 |
| MVLL20260618P00184000 | 184.00 | 24.00 | 28.40 | 0.00 | 0 | 0 | 225.65% | -0.33 | 0.00 | -1.13 | 0.15 | -0.04 |
| MVLL20260618P00185000 | 185.00 | 24.50 | 29.10 | 26.10 | 3 | 7 | 226.92% | -0.33 | 0.00 | -1.14 | 0.15 | -0.04 |
| MVLL20260618P00190000 | 190.00 | 27.80 | 31.40 | 26.60 | 17 | 0 | 226.73% | -0.35 | 0.00 | -1.17 | 0.15 | -0.04 |
| MVLL20260618P00195000 | 195.00 | 30.30 | 34.30 | 30.50 | 2 | 0 | 228.08% | -0.37 | 0.00 | -1.20 | 0.16 | -0.05 |
| MVLL20260618P00200000 | 200.00 | 33.50 | 35.50 | 34.90 | 56 | 0 | 225.22% | -0.40 | 0.00 | -1.20 | 0.16 | -0.05 |
| MVLL20260618P00205000 | 205.00 | 36.50 | 40.30 | 33.21 | 7 | 0 | 227.70% | -0.42 | 0.00 | -1.23 | 0.16 | -0.05 |
| MVLL20260618P00210000 | 210.00 | 39.50 | 43.60 | 40.36 | 12 | 0 | 228.88% | -0.44 | 0.00 | -1.25 | 0.16 | -0.06 |
| MVLL20260618P00215000 | 215.00 | 43.00 | 47.90 | 39.50 | 1 | 0 | 228.53% | -0.46 | 0.00 | -1.25 | 0.16 | -0.06 |
| MVLL20260618P00220000 | 220.00 | 46.50 | 50.20 | 40.40 | 14 | 0 | 230.98% | -0.47 | 0.00 | -1.27 | 0.16 | -0.06 |
| MVLL20260618P00225000 | 225.00 | 49.90 | 53.80 | 0.00 | 0 | 0 | 229.50% | -0.49 | 0.00 | -1.26 | 0.16 | -0.06 |
| MVLL20260618P00230000 | 230.00 | 53.50 | 57.40 | 51.50 | 3 | 2 | 230.57% | -0.51 | 0.00 | -1.27 | 0.16 | -0.07 |
| MVLL20260618P00235000 | 235.00 | 57.30 | 61.30 | 0.00 | 0 | 0 | 231.45% | -0.53 | 0.00 | -1.27 | 0.16 | -0.07 |
| MVLL20260618P00240000 | 240.00 | 61.10 | 65.50 | 0.00 | 0 | 0 | 234.03% | -0.54 | 0.00 | -1.27 | 0.16 | -0.07 |
| MVLL20260618P00245000 | 245.00 | 65.00 | 68.50 | 0.00 | 0 | 0 | 234.31% | -0.56 | 0.00 | -1.27 | 0.16 | -0.08 |
| MVLL20260618P00250000 | 250.00 | 68.90 | 72.60 | 0.00 | 0 | 0 | 236.03% | -0.57 | 0.00 | -1.27 | 0.16 | -0.08 |
| MVLL20260618P00255000 | 255.00 | 72.80 | 77.10 | 0.00 | 0 | 1 | 237.69% | -0.59 | 0.00 | -1.26 | 0.16 | -0.08 |
| MVLL20260618P00260000 | 260.00 | 76.90 | 80.50 | 0.00 | 0 | 0 | 238.34% | -0.60 | 0.00 | -1.25 | 0.16 | -0.09 |
| MVLL20260618P00265000 | 265.00 | 81.00 | 85.40 | 0.00 | 0 | 0 | 239.27% | -0.62 | 0.00 | -1.24 | 0.16 | -0.09 |
| MVLL20260618P00270000 | 270.00 | 85.10 | 88.80 | 84.10 | 1 | 0 | 241.16% | -0.63 | 0.00 | -1.24 | 0.15 | -0.09 |
| MVLL20260618P00275000 | 275.00 | 89.30 | 93.10 | 91.30 | 4 | 0 | 242.74% | -0.64 | 0.00 | -1.23 | 0.15 | -0.09 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MVLL20260618C00025000 | 25.00 | 176.80 | 180.90 | 186.10 | 3 | 0 | 484.45% | 1.00 | 0.00 | -0.09 | 0.00 | 0.00 |
| MVLL20260618C00030000 | 30.00 | 171.80 | 175.90 | 196.20 | 1 | 0 | 546.37% | 0.99 | 0.00 | -0.23 | 0.01 | 0.00 |
| MVLL20260618C00035000 | 35.00 | 166.80 | 170.90 | 194.90 | 1 | 0 | 406.39% | 1.00 | 0.00 | -0.09 | 0.00 | 0.00 |
| MVLL20260618C00036000 | 36.00 | 165.80 | 169.90 | 0.00 | 0 | 0 | 453.85% | 0.99 | 0.00 | -0.17 | 0.01 | 0.00 |
| MVLL20260618C00037000 | 37.00 | 164.80 | 168.90 | 0.00 | 0 | 0 | 446.70% | 0.99 | 0.00 | -0.17 | 0.01 | 0.00 |
| MVLL20260618C00038000 | 38.00 | 163.80 | 168.10 | 0.00 | 0 | 0 | 387.65% | 1.00 | 0.00 | -0.09 | 0.00 | 0.00 |
| MVLL20260618C00039000 | 39.00 | 162.80 | 167.10 | 0.00 | 0 | 0 | 438.63% | 0.99 | 0.00 | -0.18 | 0.01 | 0.00 |
| MVLL20260618C00040000 | 40.00 | 161.80 | 166.10 | 0.00 | 0 | 0 | 431.99% | 0.99 | 0.00 | -0.18 | 0.01 | 0.00 |
| MVLL20260618C00041000 | 41.00 | 160.80 | 165.10 | 0.00 | 0 | 0 | 408.00% | 0.99 | 0.00 | -0.15 | 0.01 | 0.00 |
| MVLL20260618C00042000 | 42.00 | 159.90 | 164.10 | 0.00 | 0 | 0 | 449.83% | 0.99 | 0.00 | -0.23 | 0.01 | 0.01 |
| MVLL20260618C00043000 | 43.00 | 158.80 | 163.10 | 0.00 | 0 | 0 | 407.85% | 0.99 | 0.00 | -0.17 | 0.01 | 0.00 |
| MVLL20260618C00044000 | 44.00 | 157.80 | 162.10 | 0.00 | 0 | 0 | 401.96% | 0.99 | 0.00 | -0.17 | 0.01 | 0.00 |
| MVLL20260618C00045000 | 45.00 | 156.90 | 161.10 | 0.00 | 0 | 0 | 396.21% | 0.99 | 0.00 | -0.17 | 0.01 | 0.00 |
| MVLL20260618C00046000 | 46.00 | 155.90 | 160.00 | 0.00 | 0 | 0 | 400.36% | 0.99 | 0.00 | -0.19 | 0.01 | 0.01 |
| MVLL20260618C00047000 | 47.00 | 154.90 | 159.00 | 0.00 | 0 | 0 | 411.18% | 0.99 | 0.00 | -0.22 | 0.01 | 0.01 |
| MVLL20260618C00048000 | 48.00 | 153.90 | 158.00 | 0.00 | 0 | 4 | 389.25% | 0.99 | 0.00 | -0.19 | 0.01 | 0.01 |
| MVLL20260618C00049000 | 49.00 | 152.90 | 157.00 | 180.00 | 1 | 2 | 374.54% | 0.99 | 0.00 | -0.17 | 0.01 | 0.01 |
| MVLL20260618C00050000 | 50.00 | 151.90 | 156.00 | 0.00 | 0 | 2 | 369.42% | 0.99 | 0.00 | -0.17 | 0.01 | 0.01 |
| MVLL20260618C00051000 | 51.00 | 150.90 | 155.00 | 0.00 | 0 | 0 | 364.42% | 0.99 | 0.00 | -0.17 | 0.01 | 0.01 |
| MVLL20260618C00052000 | 52.00 | 149.90 | 154.00 | 0.00 | 0 | 1 | 359.51% | 0.99 | 0.00 | -0.17 | 0.01 | 0.01 |
| MVLL20260618C00053000 | 53.00 | 148.90 | 153.00 | 0.00 | 0 | 7 | 354.71% | 0.99 | 0.00 | -0.17 | 0.01 | 0.01 |
| MVLL20260618C00054000 | 54.00 | 147.90 | 152.00 | 0.00 | 0 | 59 | 377.02% | 0.98 | 0.00 | -0.22 | 0.02 | 0.01 |
| MVLL20260618C00055000 | 55.00 | 146.90 | 151.00 | 0.00 | 0 | 5 | 372.05% | 0.98 | 0.00 | -0.22 | 0.02 | 0.01 |
| MVLL20260618C00056000 | 56.00 | 145.90 | 150.20 | 0.00 | 0 | 7 | 370.35% | 0.98 | 0.00 | -0.23 | 0.02 | 0.01 |
| MVLL20260618C00060000 | 60.00 | 142.00 | 146.10 | 0.00 | 0 | 7 | 331.67% | 0.99 | 0.00 | -0.19 | 0.01 | 0.01 |
| MVLL20260618C00065000 | 65.00 | 137.00 | 141.30 | 0.00 | 0 | 4 | 340.55% | 0.98 | 0.00 | -0.26 | 0.02 | 0.01 |
| MVLL20260618C00070000 | 70.00 | 132.10 | 136.20 | 142.60 | 5 | 5 | 317.68% | 0.98 | 0.00 | -0.25 | 0.02 | 0.01 |
| MVLL20260618C00075000 | 75.00 | 127.20 | 131.40 | 129.30 | 3 | 9 | 291.69% | 0.98 | 0.00 | -0.23 | 0.02 | 0.01 |
| MVLL20260618C00080000 | 80.00 | 122.40 | 126.50 | 0.00 | 0 | 35 | 295.20% | 0.97 | 0.00 | -0.29 | 0.03 | 0.01 |
| MVLL20260618C00085000 | 85.00 | 117.50 | 121.70 | 0.00 | 0 | 48 | 272.58% | 0.97 | 0.00 | -0.27 | 0.03 | 0.01 |
| MVLL20260618C00090000 | 90.00 | 112.80 | 117.10 | 115.00 | 1 | 96 | 265.11% | 0.96 | 0.00 | -0.30 | 0.03 | 0.02 |
| MVLL20260618C00095000 | 95.00 | 108.10 | 112.30 | 116.00 | 1 | 18 | 255.61% | 0.96 | 0.00 | -0.32 | 0.03 | 0.02 |
| MVLL20260618C00100000 | 100.00 | 103.40 | 107.70 | 109.20 | 22 | 36 | 244.70% | 0.95 | 0.00 | -0.33 | 0.04 | 0.02 |
| MVLL20260618C00105000 | 105.00 | 99.00 | 103.00 | 0.00 | 0 | 216 | 248.70% | 0.94 | 0.00 | -0.41 | 0.05 | 0.02 |
| MVLL20260618C00110000 | 110.00 | 94.40 | 98.50 | 102.00 | 1 | 31 | 241.00% | 0.93 | 0.00 | -0.44 | 0.05 | 0.02 |
| MVLL20260618C00115000 | 115.00 | 90.00 | 94.30 | 92.90 | 3 | 18 | 241.54% | 0.92 | 0.00 | -0.50 | 0.06 | 0.02 |
| MVLL20260618C00120000 | 120.00 | 85.80 | 90.00 | 93.20 | 9 | 115 | 239.42% | 0.91 | 0.00 | -0.55 | 0.07 | 0.03 |
| MVLL20260618C00125000 | 125.00 | 81.60 | 85.90 | 84.28 | 5 | 60 | 234.02% | 0.89 | 0.00 | -0.59 | 0.07 | 0.03 |
| MVLL20260618C00130000 | 130.00 | 77.60 | 81.90 | 0.00 | 0 | 12 | 233.59% | 0.88 | 0.00 | -0.65 | 0.08 | 0.03 |
| MVLL20260618C00135000 | 135.00 | 73.60 | 78.00 | 90.00 | 10 | 24 | 231.78% | 0.86 | 0.00 | -0.70 | 0.09 | 0.03 |
| MVLL20260618C00140000 | 140.00 | 69.90 | 74.20 | 0.00 | 0 | 9 | 233.03% | 0.84 | 0.00 | -0.77 | 0.10 | 0.03 |
| MVLL20260618C00145000 | 145.00 | 66.20 | 70.80 | 68.50 | 3 | 1 | 232.83% | 0.82 | 0.00 | -0.83 | 0.10 | 0.03 |
| MVLL20260618C00150000 | 150.00 | 63.00 | 67.40 | 70.00 | 16 | 27 | 229.66% | 0.81 | 0.00 | -0.87 | 0.11 | 0.03 |
| MVLL20260618C00155000 | 155.00 | 59.50 | 63.90 | 0.00 | 0 | 11 | 228.29% | 0.79 | 0.00 | -0.91 | 0.12 | 0.03 |
| MVLL20260618C00160000 | 160.00 | 56.30 | 60.90 | 63.00 | 7 | 60 | 230.83% | 0.77 | 0.00 | -0.98 | 0.12 | 0.03 |
| MVLL20260618C00161000 | 161.00 | 55.70 | 60.30 | 0.00 | 0 | 0 | 228.87% | 0.76 | 0.00 | -0.98 | 0.13 | 0.03 |
| MVLL20260618C00162000 | 162.00 | 55.10 | 59.70 | 0.00 | 0 | 0 | 229.67% | 0.76 | 0.00 | -0.99 | 0.13 | 0.03 |
| MVLL20260618C00163000 | 163.00 | 54.50 | 59.10 | 0.00 | 0 | 0 | 228.46% | 0.76 | 0.00 | -0.99 | 0.13 | 0.03 |
| MVLL20260618C00164000 | 164.00 | 54.00 | 58.50 | 0.00 | 0 | 0 | 228.39% | 0.75 | 0.00 | -1.00 | 0.13 | 0.03 |
| MVLL20260618C00165000 | 165.00 | 53.70 | 57.80 | 0.00 | 0 | 0 | 230.58% | 0.75 | 0.00 | -1.02 | 0.13 | 0.03 |
| MVLL20260618C00166000 | 166.00 | 52.80 | 57.30 | 0.00 | 0 | 0 | 230.80% | 0.74 | 0.00 | -1.03 | 0.13 | 0.03 |
| MVLL20260618C00167000 | 167.00 | 52.20 | 56.70 | 0.00 | 0 | 0 | 230.61% | 0.74 | 0.00 | -1.04 | 0.13 | 0.03 |
| MVLL20260618C00168000 | 168.00 | 51.60 | 56.20 | 0.00 | 0 | 0 | 230.00% | 0.73 | 0.00 | -1.04 | 0.13 | 0.03 |
| MVLL20260618C00169000 | 169.00 | 51.10 | 55.60 | 0.00 | 0 | 0 | 230.85% | 0.73 | 0.00 | -1.06 | 0.13 | 0.03 |
| MVLL20260618C00170000 | 170.00 | 50.90 | 54.90 | 57.00 | 11 | 11 | 231.27% | 0.73 | 0.00 | -1.07 | 0.14 | 0.03 |
| MVLL20260618C00171000 | 171.00 | 50.00 | 54.50 | 0.00 | 0 | 0 | 230.93% | 0.72 | 0.00 | -1.07 | 0.14 | 0.03 |
| MVLL20260618C00172000 | 172.00 | 49.50 | 54.00 | 52.00 | 1 | 0 | 232.00% | 0.72 | 0.00 | -1.09 | 0.14 | 0.03 |
| MVLL20260618C00173000 | 173.00 | 48.90 | 53.40 | 0.00 | 0 | 0 | 230.87% | 0.71 | 0.00 | -1.09 | 0.14 | 0.03 |
| MVLL20260618C00174000 | 174.00 | 48.40 | 52.90 | 0.00 | 0 | 0 | 231.14% | 0.71 | 0.00 | -1.10 | 0.14 | 0.03 |
| MVLL20260618C00175000 | 175.00 | 48.10 | 52.40 | 57.20 | 1 | 2 | 231.02% | 0.70 | 0.00 | -1.10 | 0.14 | 0.03 |
| MVLL20260618C00176000 | 176.00 | 47.40 | 51.80 | 0.00 | 0 | 0 | 232.63% | 0.70 | 0.00 | -1.12 | 0.14 | 0.03 |
| MVLL20260618C00177000 | 177.00 | 47.30 | 51.30 | 0.00 | 0 | 0 | 232.43% | 0.70 | 0.00 | -1.13 | 0.14 | 0.03 |
| MVLL20260618C00178000 | 178.00 | 46.90 | 50.90 | 0.00 | 0 | 0 | 232.55% | 0.69 | 0.00 | -1.13 | 0.14 | 0.03 |
| MVLL20260618C00179000 | 179.00 | 46.30 | 50.20 | 0.00 | 0 | 0 | 231.95% | 0.69 | 0.00 | -1.14 | 0.14 | 0.03 |
| MVLL20260618C00180000 | 180.00 | 45.80 | 49.90 | 41.00 | 4 | 9 | 231.32% | 0.68 | 0.00 | -1.14 | 0.15 | 0.03 |
| MVLL20260618C00181000 | 181.00 | 45.40 | 49.40 | 0.00 | 0 | 0 | 232.37% | 0.68 | 0.00 | -1.15 | 0.15 | 0.03 |
| MVLL20260618C00182000 | 182.00 | 44.70 | 48.90 | 0.00 | 0 | 0 | 233.04% | 0.68 | 0.00 | -1.16 | 0.15 | 0.03 |
| MVLL20260618C00183000 | 183.00 | 44.40 | 48.30 | 0.00 | 0 | 0 | 233.00% | 0.67 | 0.00 | -1.17 | 0.15 | 0.03 |
| MVLL20260618C00184000 | 184.00 | 43.80 | 47.90 | 0.00 | 0 | 0 | 231.58% | 0.67 | 0.00 | -1.17 | 0.15 | 0.03 |
| MVLL20260618C00185000 | 185.00 | 43.50 | 47.50 | 0.00 | 0 | 12 | 231.48% | 0.66 | 0.00 | -1.17 | 0.15 | 0.03 |
| MVLL20260618C00190000 | 190.00 | 41.30 | 45.20 | 0.00 | 0 | 0 | 231.86% | 0.64 | 0.00 | -1.20 | 0.15 | 0.03 |
| MVLL20260618C00195000 | 195.00 | 38.60 | 43.10 | 35.20 | 30 | 31 | 230.22% | 0.62 | 0.00 | -1.22 | 0.16 | 0.03 |
| MVLL20260618C00200000 | 200.00 | 37.40 | 40.00 | 45.30 | 104 | 88 | 231.43% | 0.60 | 0.00 | -1.24 | 0.16 | 0.03 |
| MVLL20260618C00205000 | 205.00 | 35.40 | 39.20 | 35.27 | 3 | 0 | 233.21% | 0.58 | 0.00 | -1.26 | 0.16 | 0.03 |
| MVLL20260618C00210000 | 210.00 | 33.60 | 37.70 | 39.50 | 11 | 8 | 235.87% | 0.56 | 0.00 | -1.29 | 0.16 | 0.03 |
| MVLL20260618C00215000 | 215.00 | 31.90 | 36.10 | 32.00 | 9 | 1 | 234.23% | 0.54 | 0.00 | -1.29 | 0.16 | 0.03 |
| MVLL20260618C00220000 | 220.00 | 30.50 | 34.50 | 36.00 | 10 | 1 | 236.02% | 0.53 | 0.00 | -1.30 | 0.16 | 0.03 |
| MVLL20260618C00225000 | 225.00 | 29.10 | 32.90 | 28.90 | 21 | 0 | 238.49% | 0.51 | 0.00 | -1.32 | 0.16 | 0.03 |
| MVLL20260618C00230000 | 230.00 | 27.50 | 31.40 | 30.00 | 16 | 0 | 237.09% | 0.49 | 0.00 | -1.31 | 0.16 | 0.03 |
| MVLL20260618C00235000 | 235.00 | 26.40 | 30.30 | 27.40 | 9 | 0 | 241.03% | 0.48 | 0.00 | -1.33 | 0.16 | 0.02 |
| MVLL20260618C00240000 | 240.00 | 25.00 | 28.90 | 24.05 | 13 | 0 | 238.69% | 0.46 | 0.00 | -1.31 | 0.16 | 0.02 |
| MVLL20260618C00245000 | 245.00 | 24.00 | 27.70 | 27.80 | 3 | 0 | 243.60% | 0.44 | 0.00 | -1.33 | 0.16 | 0.02 |
| MVLL20260618C00250000 | 250.00 | 22.80 | 26.80 | 24.50 | 24 | 5 | 244.72% | 0.43 | 0.00 | -1.33 | 0.16 | 0.02 |
| MVLL20260618C00255000 | 255.00 | 21.60 | 25.90 | 22.25 | 63 | 45 | 242.65% | 0.41 | 0.00 | -1.31 | 0.16 | 0.02 |
| MVLL20260618C00260000 | 260.00 | 21.00 | 24.60 | 20.50 | 11 | 0 | 248.05% | 0.40 | 0.00 | -1.33 | 0.16 | 0.02 |
| MVLL20260618C00265000 | 265.00 | 19.80 | 23.80 | 0.00 | 0 | 0 | 244.90% | 0.38 | 0.00 | -1.29 | 0.16 | 0.02 |
| MVLL20260618C00270000 | 270.00 | 18.80 | 23.00 | 17.10 | 1 | 0 | 247.12% | 0.37 | 0.00 | -1.29 | 0.16 | 0.02 |
| MVLL20260618C00275000 | 275.00 | 18.40 | 19.90 | 21.00 | 118 | 0 | 248.73% | 0.36 | 0.00 | -1.28 | 0.15 | 0.02 |
