Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MAC20250919C00008000 | 8.00 | 9.80 | 10.30 | 0.00 | 0 | 0 | 263.23% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| MAC20250919C00009000 | 9.00 | 8.70 | 9.30 | 0.00 | 0 | 0 | 177.46% | 0.99 | 0.00 | -0.00 | 0.00 | 0.00 |
| MAC20250919C00010000 | 10.00 | 7.80 | 8.20 | 0.00 | 0 | 0 | 150.24% | 0.99 | 0.00 | -0.00 | 0.00 | 0.00 |
| MAC20250919C00011000 | 11.00 | 6.70 | 8.40 | 0.00 | 0 | 0 | 189.34% | 0.96 | 0.02 | -0.02 | 0.00 | 0.00 |
| MAC20250919C00012000 | 12.00 | 5.90 | 6.40 | 0.00 | 0 | 0 | 175.59% | 0.94 | 0.02 | -0.03 | 0.00 | 0.00 |
| MAC20250919C00013000 | 13.00 | 4.80 | 6.10 | 0.00 | 0 | 0 | 147.05% | 0.93 | 0.03 | -0.03 | 0.00 | 0.00 |
| MAC20250919C00014000 | 14.00 | 3.90 | 4.40 | 0.00 | 0 | 10 | 120.11% | 0.91 | 0.04 | -0.03 | 0.00 | 0.00 |
| MAC20250919C00015000 | 15.00 | 2.80 | 3.30 | 0.00 | 0 | 2 | 94.28% | 0.89 | 0.07 | -0.03 | 0.01 | 0.00 |
| MAC20250919C00016000 | 16.00 | 1.95 | 2.20 | 0.00 | 0 | 26 | 43.86% | 0.95 | 0.08 | -0.01 | 0.00 | 0.00 |
| MAC20250919C00017000 | 17.00 | 1.15 | 1.25 | 1.10 | 7 | 343 | 36.93% | 0.83 | 0.23 | -0.01 | 0.01 | 0.00 |
| MAC20250919C00018000 | 18.00 | 0.40 | 0.50 | 0.48 | 10 | 375 | 33.62% | 0.51 | 0.40 | -0.02 | 0.01 | 0.00 |
| MAC20250919C00019000 | 19.00 | 0.05 | 0.15 | 0.13 | 11 | 409 | 34.81% | 0.18 | 0.26 | -0.01 | 0.01 | 0.00 |
| MAC20250919C00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 256 | 38.58% | 0.05 | 0.10 | -0.01 | 0.00 | 0.00 |
| MAC20250919C00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 38 | 108.13% | 0.22 | 0.09 | -0.05 | 0.01 | 0.00 |
| MAC20250919C00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 62 | 126.47% | 0.20 | 0.07 | -0.05 | 0.01 | 0.00 |
| MAC20250919C00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 85 | 143.13% | 0.18 | 0.06 | -0.06 | 0.01 | 0.00 |
| MAC20250919C00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 30 | 158.44% | 0.17 | 0.05 | -0.06 | 0.01 | 0.00 |
| MAC20250919C00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 439 | 96.82% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| MAC20250919C00026000 | 26.00 | 0.00 | 0.05 | 0.00 | 0 | 8 | 106.27% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| MAC20250919C00027000 | 27.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 190.68% | 0.13 | 0.04 | -0.06 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MAC20250919P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 110 | 390.32% | -0.06 | 0.01 | -0.07 | 0.00 | -0.00 |
| MAC20250919P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 342.06% | -0.07 | 0.01 | -0.06 | 0.00 | -0.00 |
| MAC20250919P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 81 | 298.99% | -0.08 | 0.02 | -0.06 | 0.00 | -0.00 |
| MAC20250919P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 85 | 259.91% | -0.09 | 0.02 | -0.06 | 0.00 | -0.00 |
| MAC20250919P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 55 | 223.93% | -0.10 | 0.03 | -0.06 | 0.01 | -0.00 |
| MAC20250919P00013000 | 13.00 | 0.00 | 0.05 | 0.00 | 0 | 298 | 101.11% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| MAC20250919P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 309 | 158.55% | -0.14 | 0.05 | -0.05 | 0.01 | -0.00 |
| MAC20250919P00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 514 | 61.79% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| MAC20250919P00016000 | 16.00 | 0.00 | 0.30 | 0.00 | 0 | 221 | 50.24% | -0.07 | 0.09 | -0.01 | 0.00 | -0.00 |
| MAC20250919P00017000 | 17.00 | 0.05 | 0.15 | 0.11 | 2 | 179 | 40.01% | -0.19 | 0.23 | -0.02 | 0.01 | -0.00 |
| MAC20250919P00018000 | 18.00 | 0.30 | 0.40 | 0.34 | 2 | 172 | 33.46% | -0.49 | 0.40 | -0.02 | 0.01 | -0.00 |
| MAC20250919P00019000 | 19.00 | 0.95 | 1.10 | 0.00 | 0 | 269 | 33.81% | -0.84 | 0.27 | -0.01 | 0.01 | -0.00 |
| MAC20250919P00020000 | 20.00 | 1.90 | 2.05 | 1.94 | 5 | 279 | 41.55% | -0.95 | 0.11 | -0.01 | 0.00 | -0.00 |
| MAC20250919P00021000 | 21.00 | 2.85 | 3.10 | 2.86 | 5 | 27 | 69.05% | -0.91 | 0.09 | -0.02 | 0.00 | -0.00 |
| MAC20250919P00022000 | 22.00 | 3.70 | 4.30 | 0.00 | 0 | 0 | 116.68% | -0.83 | 0.07 | -0.04 | 0.01 | -0.00 |
| MAC20250919P00023000 | 23.00 | 4.60 | 6.30 | 0.00 | 0 | 1 | 132.80% | -0.84 | 0.06 | -0.05 | 0.01 | -0.00 |
| MAC20250919P00024000 | 24.00 | 5.60 | 7.10 | 0.00 | 0 | 0 | 109.92% | -0.94 | 0.04 | -0.02 | 0.00 | -0.00 |
| MAC20250919P00025000 | 25.00 | 6.60 | 8.10 | 0.00 | 0 | 0 | 144.45% | -0.90 | 0.04 | -0.04 | 0.01 | -0.00 |
| MAC20250919P00026000 | 26.00 | 7.60 | 8.20 | 0.00 | 0 | 0 | 156.65% | -0.90 | 0.04 | -0.04 | 0.01 | -0.00 |
| MAC20250919P00027000 | 27.00 | 8.70 | 9.60 | 0.00 | 0 | 0 | 143.21% | -0.95 | 0.03 | -0.02 | 0.00 | -0.00 |
