Utgång
Puts
för September 19, 2025
Calls
för September 19, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MCO20251017P00390000 | 390.00 | 0.00 | 0.50 | 0.23 | 1 | 0 | 37.19% | -0.01 | 0.00 | -0.03 | 0.05 | -0.01 |
| MCO20251017P00400000 | 400.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 40.26% | -0.04 | 0.00 | -0.07 | 0.11 | -0.01 |
| MCO20251017P00410000 | 410.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 36.00% | -0.04 | 0.00 | -0.07 | 0.12 | -0.01 |
| MCO20251017P00420000 | 420.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 33.12% | -0.05 | 0.00 | -0.08 | 0.14 | -0.02 |
| MCO20251017P00430000 | 430.00 | 0.90 | 5.50 | 0.00 | 0 | 4 | 35.98% | -0.10 | 0.00 | -0.15 | 0.24 | -0.04 |
| MCO20251017P00440000 | 440.00 | 1.50 | 2.50 | 1.85 | 8 | 16 | 27.69% | -0.09 | 0.00 | -0.11 | 0.22 | -0.03 |
| MCO20251017P00450000 | 450.00 | 1.05 | 3.80 | 2.70 | 5 | 27 | 27.38% | -0.15 | 0.01 | -0.15 | 0.31 | -0.05 |
| MCO20251017P00460000 | 460.00 | 3.90 | 6.00 | 4.60 | 2 | 47 | 25.17% | -0.20 | 0.01 | -0.17 | 0.38 | -0.07 |
| MCO20251017P00470000 | 470.00 | 6.00 | 11.00 | 6.20 | 17 | 60 | 24.16% | -0.30 | 0.01 | -0.20 | 0.47 | -0.10 |
| MCO20251017P00480000 | 480.00 | 9.80 | 14.20 | 10.90 | 28 | 47 | 22.78% | -0.41 | 0.01 | -0.22 | 0.52 | -0.13 |
| MCO20251017P00490000 | 490.00 | 14.80 | 17.60 | 15.50 | 9 | 22 | 22.67% | -0.54 | 0.01 | -0.22 | 0.53 | -0.16 |
| MCO20251017P00500000 | 500.00 | 19.80 | 24.50 | 20.70 | 10 | 36 | 22.04% | -0.68 | 0.01 | -0.20 | 0.48 | -0.18 |
| MCO20251017P00510000 | 510.00 | 27.40 | 33.40 | 29.30 | 2 | 16 | 21.44% | -0.80 | 0.01 | -0.16 | 0.37 | -0.17 |
| MCO20251017P00520000 | 520.00 | 35.40 | 42.80 | 37.52 | 15 | 1 | 20.04% | -0.92 | 0.01 | -0.11 | 0.20 | -0.11 |
| MCO20251017P00530000 | 530.00 | 45.00 | 52.00 | 0.00 | 0 | 0 | 31.57% | -0.84 | 0.01 | -0.20 | 0.32 | -0.18 |
| MCO20251017P00540000 | 540.00 | 55.10 | 62.10 | 0.00 | 0 | 0 | 33.68% | -0.88 | 0.01 | -0.19 | 0.27 | -0.18 |
| MCO20251017P00550000 | 550.00 | 65.30 | 71.70 | 0.00 | 0 | 0 | 38.38% | -0.88 | 0.00 | -0.21 | 0.27 | -0.18 |
| MCO20251017P00560000 | 560.00 | 75.00 | 81.80 | 0.00 | 0 | 0 | 42.56% | -0.89 | 0.00 | -0.22 | 0.26 | -0.19 |
| MCO20251017P00570000 | 570.00 | 85.10 | 91.80 | 0.00 | 0 | 0 | 45.79% | -0.90 | 0.00 | -0.22 | 0.24 | -0.19 |
| MCO20251017P00580000 | 580.00 | 95.20 | 101.70 | 0.00 | 0 | 0 | 47.42% | -0.91 | 0.00 | -0.20 | 0.21 | -0.18 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MCO20251017C00390000 | 390.00 | 90.20 | 97.00 | 0.00 | 0 | 0 | 34.86% | 0.99 | 0.00 | -0.01 | 0.04 | 0.30 |
| MCO20251017C00400000 | 400.00 | 80.50 | 87.00 | 0.00 | 0 | 0 | 36.89% | 0.98 | 0.00 | -0.04 | 0.08 | 0.30 |
| MCO20251017C00410000 | 410.00 | 70.30 | 77.40 | 0.00 | 0 | 0 | 39.59% | 0.95 | 0.00 | -0.09 | 0.15 | 0.29 |
| MCO20251017C00420000 | 420.00 | 61.20 | 67.70 | 0.00 | 0 | 0 | 36.95% | 0.93 | 0.00 | -0.11 | 0.18 | 0.30 |
| MCO20251017C00430000 | 430.00 | 51.00 | 57.50 | 0.00 | 0 | 0 | 31.31% | 0.93 | 0.00 | -0.09 | 0.19 | 0.30 |
| MCO20251017C00440000 | 440.00 | 41.30 | 48.90 | 0.00 | 0 | 1 | 28.87% | 0.90 | 0.00 | -0.11 | 0.24 | 0.30 |
| MCO20251017C00450000 | 450.00 | 33.20 | 40.10 | 0.00 | 0 | 0 | 26.96% | 0.86 | 0.01 | -0.14 | 0.30 | 0.29 |
| MCO20251017C00460000 | 460.00 | 25.80 | 31.70 | 0.00 | 0 | 0 | 27.62% | 0.78 | 0.01 | -0.19 | 0.40 | 0.27 |
| MCO20251017C00470000 | 470.00 | 17.70 | 24.50 | 0.00 | 0 | 0 | 23.81% | 0.71 | 0.01 | -0.19 | 0.46 | 0.25 |
| MCO20251017C00480000 | 480.00 | 12.00 | 16.80 | 17.70 | 1 | 8 | 23.09% | 0.60 | 0.01 | -0.21 | 0.52 | 0.21 |
| MCO20251017C00490000 | 490.00 | 7.30 | 12.20 | 10.20 | 14 | 22 | 22.73% | 0.47 | 0.01 | -0.22 | 0.53 | 0.17 |
| MCO20251017C00500000 | 500.00 | 2.90 | 6.30 | 5.80 | 476 | 29 | 21.73% | 0.34 | 0.01 | -0.19 | 0.49 | 0.12 |
| MCO20251017C00510000 | 510.00 | 1.55 | 3.60 | 3.25 | 69 | 27 | 21.45% | 0.22 | 0.01 | -0.15 | 0.41 | 0.08 |
| MCO20251017C00520000 | 520.00 | 1.40 | 2.75 | 1.81 | 7 | 12 | 22.51% | 0.15 | 0.01 | -0.13 | 0.32 | 0.05 |
| MCO20251017C00530000 | 530.00 | 0.75 | 1.00 | 1.18 | 4 | 52 | 21.88% | 0.09 | 0.01 | -0.08 | 0.22 | 0.03 |
| MCO20251017C00540000 | 540.00 | 0.00 | 0.70 | 0.68 | 9 | 24 | 23.04% | 0.06 | 0.00 | -0.06 | 0.16 | 0.02 |
| MCO20251017C00550000 | 550.00 | 0.00 | 1.35 | 0.00 | 0 | 14 | 26.00% | 0.05 | 0.00 | -0.06 | 0.14 | 0.02 |
| MCO20251017C00560000 | 560.00 | 0.00 | 4.40 | 0.00 | 0 | 9 | 29.60% | 0.05 | 0.00 | -0.07 | 0.14 | 0.02 |
| MCO20251017C00570000 | 570.00 | 0.00 | 1.70 | 0.00 | 0 | 48 | 32.54% | 0.04 | 0.00 | -0.07 | 0.13 | 0.02 |
| MCO20251017C00580000 | 580.00 | 0.00 | 1.90 | 0.00 | 0 | 1 | 35.38% | 0.04 | 0.00 | -0.07 | 0.12 | 0.01 |
