Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MBLY20250912P00009000 | 9.00 | 0.00 | 0.20 | 0.29 | 1 | 1 | 399.30% | -0.05 | 0.03 | -0.08 | 0.00 | -0.00 |
| MBLY20250912P00009500 | 9.50 | 0.00 | 0.20 | 0.44 | 1 | 0 | 358.87% | -0.06 | 0.03 | -0.08 | 0.00 | -0.00 |
| MBLY20250912P00010000 | 10.00 | 0.00 | 0.61 | 0.00 | 0 | 0 | 539.96% | -0.15 | 0.04 | -0.33 | 0.00 | -0.00 |
| MBLY20250912P00010500 | 10.50 | 0.00 | 0.77 | 0.00 | 0 | 0 | 485.00% | -0.16 | 0.05 | -0.32 | 0.00 | -0.00 |
| MBLY20250912P00011000 | 11.00 | 0.00 | 1.33 | 0.00 | 0 | 0 | 469.26% | -0.19 | 0.06 | -0.35 | 0.00 | -0.00 |
| MBLY20250912P00011500 | 11.50 | 0.00 | 1.33 | 0.00 | 0 | 0 | 420.25% | -0.22 | 0.07 | -0.34 | 0.00 | -0.00 |
| MBLY20250912P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 19 | 284.75% | -0.20 | 0.09 | -0.22 | 0.00 | -0.00 |
| MBLY20250912P00012500 | 12.50 | 0.00 | 0.09 | 0.00 | 0 | 188 | 113.00% | -0.08 | 0.13 | -0.04 | 0.00 | -0.00 |
| MBLY20250912P00013000 | 13.00 | 0.01 | 0.04 | 0.01 | 45 | 332 | 67.27% | -0.07 | 0.18 | -0.02 | 0.00 | -0.00 |
| MBLY20250912P00013500 | 13.50 | 0.09 | 0.12 | 0.10 | 14 | 236 | 62.75% | -0.21 | 0.44 | -0.05 | 0.00 | -0.00 |
| MBLY20250912P00014000 | 14.00 | 0.31 | 0.35 | 0.24 | 156 | 546 | 62.62% | -0.49 | 0.61 | -0.08 | 0.00 | -0.00 |
| MBLY20250912P00014500 | 14.50 | 0.66 | 0.70 | 0.67 | 146 | 928 | 66.97% | -0.75 | 0.46 | -0.06 | 0.00 | -0.00 |
| MBLY20250912P00015000 | 15.00 | 1.10 | 1.21 | 0.99 | 266 | 496 | 74.11% | -0.89 | 0.25 | -0.03 | 0.00 | -0.00 |
| MBLY20250912P00015500 | 15.50 | 1.52 | 1.66 | 0.00 | 0 | 43 | 98.32% | -0.91 | 0.16 | -0.03 | 0.00 | -0.00 |
| MBLY20250912P00016000 | 16.00 | 1.98 | 2.23 | 0.00 | 0 | 20 | 113.03% | -1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| MBLY20250912P00016500 | 16.50 | 2.43 | 2.73 | 0.00 | 0 | 0 | 160.30% | -0.90 | 0.10 | -0.06 | 0.00 | -0.00 |
| MBLY20250912P00017000 | 17.00 | 2.86 | 3.15 | 2.75 | 31 | 31 | 133.25% | -0.97 | 0.05 | -0.01 | 0.00 | -0.00 |
| MBLY20250912P00017500 | 17.50 | 3.40 | 4.55 | 0.00 | 0 | 0 | 255.44% | -0.86 | 0.08 | -0.13 | 0.00 | -0.00 |
| MBLY20250912P00018000 | 18.00 | 4.00 | 5.35 | 0.00 | 0 | 1 | 320.55% | -0.82 | 0.08 | -0.20 | 0.00 | -0.00 |
| MBLY20250912P00018500 | 18.50 | 4.45 | 6.40 | 0.00 | 0 | 1 | 527.84% | -0.69 | 0.06 | -0.51 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MBLY20250912C00009000 | 9.00 | 4.75 | 4.95 | 0.00 | 0 | 4 | 328.59% | 0.97 | 0.02 | -0.03 | 0.00 | 0.00 |
| MBLY20250912C00009500 | 9.50 | 4.35 | 6.15 | 0.00 | 0 | 0 | 587.60% | 0.87 | 0.04 | -0.33 | 0.00 | 0.00 |
| MBLY20250912C00010000 | 10.00 | 3.80 | 6.00 | 0.00 | 0 | 0 | 649.99% | 0.83 | 0.04 | -0.46 | 0.00 | 0.00 |
| MBLY20250912C00010500 | 10.50 | 3.05 | 5.50 | 0.00 | 0 | 0 | 563.91% | 0.81 | 0.05 | -0.41 | 0.00 | 0.00 |
| MBLY20250912C00011000 | 11.00 | 2.48 | 5.00 | 0.00 | 0 | 0 | 590.19% | 0.78 | 0.05 | -0.50 | 0.00 | 0.00 |
| MBLY20250912C00011500 | 11.50 | 1.95 | 4.50 | 0.00 | 0 | 0 | 511.16% | 0.76 | 0.06 | -0.45 | 0.00 | 0.00 |
| MBLY20250912C00012000 | 12.00 | 1.80 | 1.95 | 0.00 | 0 | 99 | 127.87% | 0.95 | 0.08 | -0.02 | 0.00 | 0.00 |
| MBLY20250912C00012500 | 12.50 | 1.38 | 1.73 | 0.00 | 0 | 1 | 153.73% | 0.85 | 0.14 | -0.09 | 0.00 | 0.00 |
| MBLY20250912C00013000 | 13.00 | 0.85 | 1.00 | 0.00 | 0 | 3 | 105.69% | 0.84 | 0.22 | -0.06 | 0.00 | 0.00 |
| MBLY20250912C00013500 | 13.50 | 0.47 | 0.52 | 0.70 | 5 | 138 | 63.42% | 0.79 | 0.44 | -0.05 | 0.00 | 0.00 |
| MBLY20250912C00014000 | 14.00 | 0.19 | 0.23 | 0.28 | 92 | 636 | 65.67% | 0.51 | 0.58 | -0.08 | 0.00 | 0.00 |
| MBLY20250912C00014500 | 14.50 | 0.07 | 0.09 | 0.10 | 206 | 865 | 66.33% | 0.25 | 0.46 | -0.06 | 0.00 | 0.00 |
| MBLY20250912C00015000 | 15.00 | 0.03 | 0.04 | 0.04 | 3,903 | 15,558 | 76.08% | 0.12 | 0.25 | -0.03 | 0.00 | 0.00 |
| MBLY20250912C00015500 | 15.50 | 0.02 | 0.04 | 0.03 | 106 | 1,151 | 91.37% | 0.07 | 0.15 | -0.03 | 0.00 | 0.00 |
| MBLY20250912C00016000 | 16.00 | 0.01 | 0.04 | 0.01 | 97 | 1,597 | 108.47% | 0.06 | 0.10 | -0.02 | 0.00 | 0.00 |
| MBLY20250912C00016500 | 16.50 | 0.00 | 0.08 | 0.01 | 31 | 262 | 140.04% | 0.07 | 0.09 | -0.03 | 0.00 | 0.00 |
| MBLY20250912C00017000 | 17.00 | 0.00 | 0.06 | 0.01 | 1 | 218 | 151.12% | 0.05 | 0.06 | -0.03 | 0.00 | 0.00 |
| MBLY20250912C00017500 | 17.50 | 0.00 | 0.57 | 0.00 | 0 | 41 | 297.33% | 0.19 | 0.09 | -0.20 | 0.00 | 0.00 |
| MBLY20250912C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 351.18% | 0.21 | 0.08 | -0.25 | 0.00 | 0.00 |
| MBLY20250912C00018500 | 18.50 | 0.00 | 0.75 | 0.00 | 0 | 13 | 373.94% | 0.20 | 0.07 | -0.26 | 0.00 | 0.00 |
