Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MASI20250919P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 178.77% | -0.05 | 0.00 | -0.23 | 0.02 | -0.00 |
| MASI20250919P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 151.24% | -0.04 | 0.00 | -0.19 | 0.02 | -0.00 |
| MASI20250919P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 150.11% | -0.07 | 0.00 | -0.27 | 0.03 | -0.00 |
| MASI20250919P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 112.43% | -0.05 | 0.00 | -0.15 | 0.02 | -0.00 |
| MASI20250919P00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 91.83% | -0.05 | 0.01 | -0.12 | 0.02 | -0.00 |
| MASI20250919P00125000 | 125.00 | 0.00 | 2.20 | 0.00 | 0 | 6 | 76.81% | -0.06 | 0.01 | -0.12 | 0.02 | -0.00 |
| MASI20250919P00130000 | 130.00 | 0.00 | 2.25 | 0.00 | 0 | 165 | 61.97% | -0.07 | 0.01 | -0.11 | 0.03 | -0.00 |
| MASI20250919P00135000 | 135.00 | 0.00 | 2.45 | 0.00 | 0 | 19 | 54.16% | -0.11 | 0.02 | -0.15 | 0.04 | -0.00 |
| MASI20250919P00140000 | 140.00 | 0.00 | 2.80 | 0.00 | 0 | 35 | 43.29% | -0.19 | 0.03 | -0.17 | 0.06 | -0.01 |
| MASI20250919P00145000 | 145.00 | 0.10 | 3.70 | 0.00 | 0 | 11 | 39.20% | -0.37 | 0.05 | -0.22 | 0.08 | -0.01 |
| MASI20250919P00150000 | 150.00 | 2.20 | 6.00 | 0.00 | 0 | 1 | 35.58% | -0.63 | 0.05 | -0.21 | 0.08 | -0.01 |
| MASI20250919P00155000 | 155.00 | 5.90 | 9.90 | 0.00 | 0 | 2 | 34.92% | -0.86 | 0.04 | -0.13 | 0.05 | -0.01 |
| MASI20250919P00160000 | 160.00 | 10.50 | 14.40 | 0.00 | 0 | 0 | 61.87% | -0.82 | 0.02 | -0.24 | 0.05 | -0.02 |
| MASI20250919P00165000 | 165.00 | 15.60 | 19.00 | 0.00 | 0 | 0 | 85.78% | -0.82 | 0.02 | -0.34 | 0.05 | -0.02 |
| MASI20250919P00170000 | 170.00 | 20.50 | 24.00 | 0.00 | 0 | 3 | 84.03% | -0.88 | 0.01 | -0.25 | 0.04 | -0.02 |
| MASI20250919P00175000 | 175.00 | 25.40 | 29.00 | 0.00 | 0 | 0 | 100.89% | -0.88 | 0.01 | -0.30 | 0.04 | -0.02 |
| MASI20250919P00180000 | 180.00 | 30.50 | 34.00 | 0.00 | 0 | 0 | 109.53% | -0.90 | 0.01 | -0.29 | 0.04 | -0.02 |
| MASI20250919P00185000 | 185.00 | 36.30 | 39.00 | 0.00 | 0 | 0 | 122.93% | -0.90 | 0.01 | -0.32 | 0.04 | -0.02 |
| MASI20250919P00190000 | 190.00 | 40.50 | 44.00 | 0.00 | 0 | 0 | 130.17% | -0.91 | 0.01 | -0.31 | 0.03 | -0.02 |
| MASI20250919P00195000 | 195.00 | 45.40 | 49.00 | 0.00 | 0 | 0 | 156.55% | -0.88 | 0.01 | -0.44 | 0.04 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MASI20250919C00100000 | 100.00 | 45.80 | 49.60 | 0.00 | 0 | 0 | 212.95% | 0.93 | 0.00 | -0.41 | 0.03 | 0.02 |
| MASI20250919C00105000 | 105.00 | 40.80 | 44.60 | 0.00 | 0 | 2 | 181.07% | 0.93 | 0.00 | -0.34 | 0.03 | 0.02 |
| MASI20250919C00110000 | 110.00 | 36.00 | 39.60 | 0.00 | 0 | 0 | 114.74% | 0.97 | 0.00 | -0.09 | 0.01 | 0.02 |
| MASI20250919C00115000 | 115.00 | 31.00 | 34.60 | 0.00 | 0 | 0 | 95.74% | 0.97 | 0.00 | -0.07 | 0.01 | 0.02 |
| MASI20250919C00120000 | 120.00 | 26.00 | 29.80 | 0.00 | 0 | 5 | 72.55% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| MASI20250919C00125000 | 125.00 | 21.10 | 24.80 | 0.00 | 0 | 1 | 67.35% | 0.97 | 0.01 | -0.07 | 0.02 | 0.02 |
| MASI20250919C00130000 | 130.00 | 16.10 | 19.90 | 0.00 | 0 | 0 | 62.54% | 0.93 | 0.01 | -0.11 | 0.03 | 0.02 |
| MASI20250919C00135000 | 135.00 | 11.20 | 14.90 | 0.00 | 0 | 2 | 51.83% | 0.90 | 0.02 | -0.13 | 0.04 | 0.02 |
| MASI20250919C00140000 | 140.00 | 6.60 | 10.20 | 0.00 | 0 | 2 | 40.65% | 0.83 | 0.03 | -0.15 | 0.05 | 0.02 |
| MASI20250919C00145000 | 145.00 | 2.50 | 6.30 | 0.00 | 0 | 1 | 35.14% | 0.65 | 0.05 | -0.20 | 0.08 | 0.02 |
| MASI20250919C00150000 | 150.00 | 0.70 | 4.00 | 0.00 | 0 | 48 | 40.21% | 0.39 | 0.05 | -0.23 | 0.08 | 0.01 |
| MASI20250919C00155000 | 155.00 | 0.00 | 2.80 | 0.00 | 0 | 67 | 45.57% | 0.23 | 0.03 | -0.20 | 0.06 | 0.01 |
| MASI20250919C00160000 | 160.00 | 0.00 | 2.20 | 0.00 | 0 | 17 | 43.42% | 0.09 | 0.02 | -0.10 | 0.03 | 0.00 |
| MASI20250919C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 55.15% | 0.08 | 0.01 | -0.11 | 0.03 | 0.00 |
| MASI20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 24 | 66.01% | 0.07 | 0.01 | -0.12 | 0.03 | 0.00 |
| MASI20250919C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 76.19% | 0.06 | 0.01 | -0.12 | 0.02 | 0.00 |
| MASI20250919C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 90.04% | 0.06 | 0.01 | -0.15 | 0.03 | 0.00 |
| MASI20250919C00185000 | 185.00 | 0.00 | 2.10 | 0.00 | 0 | 51 | 94.96% | 0.05 | 0.01 | -0.13 | 0.02 | 0.00 |
| MASI20250919C00190000 | 190.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 103.68% | 0.05 | 0.00 | -0.13 | 0.02 | 0.00 |
| MASI20250919C00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 301 | 112.04% | 0.04 | 0.00 | -0.14 | 0.02 | 0.00 |
