Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MAA20250919C00095000 | 95.00 | 48.50 | 52.30 | 0.00 | 0 | 0 | 196.61% | 0.93 | 0.00 | -0.31 | 0.03 | 0.02 |
| MAA20250919C00100000 | 100.00 | 43.50 | 47.00 | 0.00 | 0 | 0 | 177.35% | 0.92 | 0.00 | -0.30 | 0.04 | 0.02 |
| MAA20250919C00105000 | 105.00 | 38.50 | 42.00 | 0.00 | 0 | 0 | 158.84% | 0.91 | 0.00 | -0.29 | 0.04 | 0.02 |
| MAA20250919C00110000 | 110.00 | 33.60 | 37.00 | 0.00 | 0 | 0 | 74.87% | 0.99 | 0.00 | -0.02 | 0.01 | 0.03 |
| MAA20250919C00115000 | 115.00 | 28.50 | 32.00 | 0.00 | 0 | 0 | 53.07% | 1.00 | 0.00 | -0.00 | 0.00 | 0.03 |
| MAA20250919C00120000 | 120.00 | 23.50 | 27.00 | 0.00 | 0 | 0 | 63.82% | 0.97 | 0.00 | -0.05 | 0.02 | 0.03 |
| MAA20250919C00125000 | 125.00 | 18.50 | 22.20 | 0.00 | 0 | 1 | 56.16% | 0.95 | 0.01 | -0.07 | 0.03 | 0.03 |
| MAA20250919C00130000 | 130.00 | 13.60 | 17.30 | 0.00 | 0 | 10 | 39.98% | 0.95 | 0.01 | -0.04 | 0.02 | 0.03 |
| MAA20250919C00135000 | 135.00 | 8.70 | 12.30 | 0.00 | 0 | 5 | 28.19% | 0.94 | 0.02 | -0.04 | 0.03 | 0.03 |
| MAA20250919C00140000 | 140.00 | 4.10 | 6.30 | 0.00 | 0 | 56 | 20.11% | 0.85 | 0.05 | -0.06 | 0.06 | 0.03 |
| MAA20250919C00145000 | 145.00 | 0.80 | 2.20 | 1.75 | 2 | 406 | 17.51% | 0.49 | 0.09 | -0.09 | 0.10 | 0.02 |
| MAA20250919C00150000 | 150.00 | 0.00 | 1.30 | 0.00 | 0 | 302 | 16.75% | 0.11 | 0.05 | -0.04 | 0.05 | 0.00 |
| MAA20250919C00155000 | 155.00 | 0.00 | 0.30 | 0.00 | 0 | 58 | 25.72% | 0.06 | 0.02 | -0.03 | 0.03 | 0.00 |
| MAA20250919C00160000 | 160.00 | 0.00 | 2.10 | 0.00 | 0 | 1,317 | 35.91% | 0.05 | 0.01 | -0.04 | 0.03 | 0.00 |
| MAA20250919C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 23 | 68.23% | 0.14 | 0.01 | -0.18 | 0.05 | 0.01 |
| MAA20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 25 | 64.07% | 0.07 | 0.01 | -0.10 | 0.03 | 0.00 |
| MAA20250919C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 69.26% | 0.06 | 0.01 | -0.09 | 0.03 | 0.00 |
| MAA20250919C00180000 | 180.00 | 0.00 | 2.10 | 0.00 | 0 | 8 | 97.59% | 0.11 | 0.01 | -0.21 | 0.04 | 0.00 |
| MAA20250919C00185000 | 185.00 | 0.00 | 2.10 | 0.00 | 0 | 11 | 84.78% | 0.05 | 0.00 | -0.09 | 0.02 | 0.00 |
| MAA20250919C00190000 | 190.00 | 0.00 | 0.15 | 0.00 | 0 | 1,897 | 71.87% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| MAA20250919C00210000 | 210.00 | 0.00 | 2.10 | 0.00 | 0 | 1 | 118.20% | 0.04 | 0.00 | -0.10 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MAA20250919P00095000 | 95.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 124.04% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| MAA20250919P00100000 | 100.00 | 0.00 | 2.10 | 0.00 | 0 | 100 | 125.78% | -0.03 | 0.00 | -0.10 | 0.02 | -0.00 |
| MAA20250919P00105000 | 105.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 97.85% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| MAA20250919P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 200 | 85.48% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| MAA20250919P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 73.50% | -0.03 | 0.00 | -0.05 | 0.01 | -0.00 |
| MAA20250919P00120000 | 120.00 | 0.00 | 0.15 | 0.00 | 0 | 358 | 56.39% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| MAA20250919P00125000 | 125.00 | 0.00 | 1.00 | 0.00 | 0 | 168 | 62.92% | -0.07 | 0.01 | -0.10 | 0.03 | -0.00 |
| MAA20250919P00130000 | 130.00 | 0.05 | 0.35 | 0.00 | 0 | 260 | 40.14% | -0.05 | 0.01 | -0.05 | 0.03 | -0.00 |
| MAA20250919P00135000 | 135.00 | 0.00 | 0.20 | 0.00 | 0 | 255 | 26.77% | -0.06 | 0.02 | -0.03 | 0.03 | -0.00 |
| MAA20250919P00140000 | 140.00 | 0.25 | 0.40 | 0.00 | 0 | 798 | 20.78% | -0.16 | 0.05 | -0.06 | 0.06 | -0.01 |
| MAA20250919P00145000 | 145.00 | 0.70 | 1.75 | 1.67 | 1 | 55 | 18.40% | -0.52 | 0.09 | -0.09 | 0.09 | -0.02 |
| MAA20250919P00150000 | 150.00 | 4.10 | 6.30 | 0.00 | 0 | 50 | 23.36% | -0.84 | 0.05 | -0.08 | 0.06 | -0.02 |
| MAA20250919P00155000 | 155.00 | 8.10 | 11.70 | 0.00 | 0 | 0 | 48.75% | -0.80 | 0.03 | -0.17 | 0.07 | -0.02 |
| MAA20250919P00160000 | 160.00 | 13.60 | 16.20 | 0.00 | 0 | 0 | 61.53% | -0.83 | 0.02 | -0.19 | 0.06 | -0.02 |
| MAA20250919P00165000 | 165.00 | 18.00 | 21.70 | 0.00 | 0 | 1 | 73.16% | -0.85 | 0.01 | -0.21 | 0.06 | -0.02 |
| MAA20250919P00170000 | 170.00 | 23.10 | 26.50 | 0.00 | 0 | 0 | 83.93% | -0.87 | 0.01 | -0.22 | 0.05 | -0.03 |
| MAA20250919P00175000 | 175.00 | 27.90 | 31.70 | 0.00 | 0 | 0 | 91.90% | -0.88 | 0.01 | -0.22 | 0.05 | -0.03 |
| MAA20250919P00180000 | 180.00 | 33.30 | 36.60 | 0.00 | 0 | 0 | 98.96% | -0.90 | 0.01 | -0.21 | 0.04 | -0.03 |
| MAA20250919P00185000 | 185.00 | 37.90 | 41.70 | 0.00 | 0 | 0 | 112.55% | -0.89 | 0.01 | -0.25 | 0.04 | -0.03 |
