MA - Mastercard Incorporated

Utgång

Calls för September 09, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
MA20250912C00562500	562.50	21.05	26.00	0.00	0	7	31.02%	0.93	0.01	-0.33	0.08	0.04
MA20250912C00565000	565.00	17.65	23.70	0.00	0	4	31.07%	0.90	0.01	-0.43	0.09	0.04
MA20250912C00567500	567.50	15.60	20.90	0.00	0	0	23.49%	0.93	0.01	-0.23	0.07	0.04
MA20250912C00570000	570.00	14.45	16.45	19.99	1	14	28.48%	0.86	0.01	-0.55	0.12	0.04
MA20250912C00572500	572.50	11.45	16.65	0.00	0	21	29.40%	0.81	0.02	-0.71	0.15	0.04
MA20250912C00575000	575.00	8.95	13.00	11.67	2	35	23.36%	0.81	0.02	-0.56	0.15	0.04
MA20250912C00577500	577.50	7.25	9.15	9.00	5	9	22.87%	0.76	0.03	-0.66	0.17	0.04
MA20250912C00580000	580.00	5.35	7.30	7.15	10	34	22.15%	0.69	0.03	-0.73	0.19	0.03
MA20250912C00582500	582.50	3.70	5.85	6.10	14	79	21.38%	0.62	0.03	-0.78	0.20	0.03
MA20250912C00585000	585.00	3.85	4.35	5.00	56	49	20.68%	0.54	0.04	-0.80	0.21	0.03
MA20250912C00587500	587.50	2.78	4.50	3.30	48	50	20.55%	0.44	0.04	-0.78	0.21	0.02
MA20250912C00590000	590.00	1.94	2.43	2.44	183	108	20.30%	0.36	0.03	-0.72	0.20	0.02
MA20250912C00592500	592.50	1.00	1.76	1.93	142	129	20.19%	0.27	0.03	-0.62	0.18	0.01
MA20250912C00595000	595.00	0.54	1.27	1.31	92	244	20.07%	0.20	0.03	-0.50	0.15	0.01
MA20250912C00597500	597.50	0.50	0.94	0.83	22	78	19.98%	0.14	0.02	-0.39	0.12	0.01
MA20250912C00600000	600.00	0.26	0.46	0.39	71	191	20.17%	0.10	0.02	-0.28	0.10	0.00
MA20250912C00602500	602.50	0.18	0.27	0.26	18	68	20.25%	0.07	0.01	-0.20	0.07	0.00
MA20250912C00605000	605.00	0.15	0.17	0.20	58	158	20.41%	0.04	0.01	-0.13	0.05	0.00
MA20250912C00607500	607.50	0.04	0.11	0.16	25	12	20.48%	0.03	0.01	-0.08	0.04	0.00
MA20250912C00610000	610.00	0.05	0.07	0.06	25	207	20.92%	0.02	0.00	-0.06	0.03	0.00

Puts för September 09, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
MA20250912P00562500	562.50	0.34	0.53	0.18	18	84	27.74%	-0.05	0.01	-0.22	0.06	-0.00
MA20250912P00565000	565.00	0.42	0.82	0.42	18	110	26.56%	-0.07	0.01	-0.26	0.07	-0.00
MA20250912P00567500	567.50	0.58	0.71	0.68	53	49	25.43%	-0.08	0.01	-0.31	0.08	-0.00
MA20250912P00570000	570.00	0.73	1.17	0.65	106	647	24.51%	-0.11	0.01	-0.38	0.10	-0.00
MA20250912P00572500	572.50	0.74	1.46	0.89	48	66	23.65%	-0.14	0.02	-0.45	0.12	-0.01
MA20250912P00575000	575.00	1.41	1.86	1.21	672	885	22.76%	-0.18	0.02	-0.53	0.14	-0.01
MA20250912P00577500	577.50	1.91	2.39	1.65	937	62	21.98%	-0.24	0.03	-0.62	0.17	-0.01
MA20250912P00580000	580.00	2.57	3.35	2.28	1,986	176	21.46%	-0.30	0.03	-0.71	0.19	-0.01
MA20250912P00582500	582.50	3.40	5.20	2.85	27	37	20.68%	-0.38	0.03	-0.76	0.20	-0.02
MA20250912P00585000	585.00	4.55	8.80	3.85	40	162	20.34%	-0.46	0.04	-0.79	0.21	-0.02
MA20250912P00587500	587.50	4.40	7.80	5.35	40	52	19.78%	-0.56	0.04	-0.76	0.21	-0.02
MA20250912P00590000	590.00	7.45	8.25	5.35	13	60	19.59%	-0.65	0.04	-0.70	0.20	-0.03
MA20250912P00592500	592.50	9.35	10.25	6.15	6	21	19.39%	-0.74	0.03	-0.60	0.17	-0.03
MA20250912P00595000	595.00	10.15	12.60	10.29	1	41	19.50%	-0.81	0.03	-0.49	0.15	-0.03
MA20250912P00597500	597.50	10.60	16.50	0.00	0	16	23.32%	-0.82	0.02	-0.55	0.14	-0.03
MA20250912P00600000	600.00	12.55	17.60	11.26	1	33	27.35%	-0.83	0.02	-0.62	0.14	-0.03
MA20250912P00602500	602.50	15.55	20.45	0.00	0	1	21.27%	-0.93	0.01	-0.25	0.07	-0.02
MA20250912P00605000	605.00	17.10	23.15	0.00	0	3	41.11%	-0.80	0.01	-1.04	0.15	-0.03
MA20250912P00607500	607.50	19.80	25.70	0.00	0	0	29.49%	-0.91	0.01	-0.40	0.09	-0.03
MA20250912P00610000	610.00	22.80	26.70	0.00	0	0	28.66%	-0.94	0.01	-0.28	0.06	-0.02

MA - Mastercard Incorporated - Alternativkedja