Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MLCO20250919P00005000 | 5.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 452.96% | -0.09 | 0.03 | -0.07 | 0.00 | -0.00 |
| MLCO20250919P00005500 | 5.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 400.55% | -0.10 | 0.03 | -0.07 | 0.00 | -0.00 |
| MLCO20250919P00006000 | 6.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 352.62% | -0.11 | 0.04 | -0.06 | 0.00 | -0.00 |
| MLCO20250919P00006500 | 6.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 325.61% | -0.14 | 0.05 | -0.07 | 0.00 | -0.00 |
| MLCO20250919P00007000 | 7.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 167.69% | -0.07 | 0.06 | -0.02 | 0.00 | -0.00 |
| MLCO20250919P00007500 | 7.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 107.59% | -0.04 | 0.06 | -0.01 | 0.00 | -0.00 |
| MLCO20250919P00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 222 | 84.15% | -0.05 | 0.09 | -0.01 | 0.00 | -0.00 |
| MLCO20250919P00008500 | 8.50 | 0.00 | 0.10 | 0.00 | 0 | 2 | 73.28% | -0.10 | 0.18 | -0.01 | 0.00 | -0.00 |
| MLCO20250919P00009000 | 9.00 | 0.00 | 0.10 | 0.05 | 3 | 32 | 47.33% | -0.15 | 0.37 | -0.01 | 0.00 | -0.00 |
| MLCO20250919P00009500 | 9.50 | 0.15 | 0.20 | 0.19 | 52 | 32 | 48.76% | -0.41 | 0.60 | -0.02 | 0.01 | -0.00 |
| MLCO20250919P00010000 | 10.00 | 0.45 | 0.55 | 0.30 | 1 | 21 | 48.67% | -0.71 | 0.53 | -0.02 | 0.00 | -0.00 |
| MLCO20250919P00011000 | 11.00 | 1.20 | 1.45 | 0.00 | 0 | 0 | 54.39% | -0.97 | 0.13 | -0.00 | 0.00 | -0.00 |
| MLCO20250919P00012000 | 12.00 | 2.20 | 2.45 | 0.00 | 0 | 0 | 81.62% | -0.98 | 0.06 | -0.00 | 0.00 | -0.00 |
| MLCO20250919P00012500 | 12.50 | 2.80 | 3.00 | 0.00 | 0 | 0 | 151.29% | -0.87 | 0.10 | -0.03 | 0.00 | -0.00 |
| MLCO20250919P00013000 | 13.00 | 3.20 | 3.50 | 0.00 | 0 | 0 | 105.42% | -0.98 | 0.04 | -0.00 | 0.00 | -0.00 |
| MLCO20250919P00014000 | 14.00 | 4.30 | 4.50 | 0.00 | 0 | 0 | 126.75% | -0.98 | 0.03 | -0.00 | 0.00 | -0.00 |
| MLCO20250919P00015000 | 15.00 | 5.30 | 5.50 | 0.00 | 0 | 0 | 146.15% | -0.99 | 0.02 | -0.00 | 0.00 | -0.00 |
| MLCO20250919P00016000 | 16.00 | 6.20 | 6.50 | 0.00 | 0 | 0 | 163.97% | -0.99 | 0.02 | -0.01 | 0.00 | -0.00 |
| MLCO20250919P00017000 | 17.00 | 7.20 | 7.50 | 0.00 | 0 | 0 | 180.47% | -0.99 | 0.02 | -0.01 | 0.00 | -0.00 |
| MLCO20250919P00018000 | 18.00 | 8.20 | 8.50 | 0.00 | 0 | 0 | 195.86% | -0.99 | 0.02 | -0.01 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MLCO20250919C00005000 | 5.00 | 4.50 | 4.80 | 0.00 | 0 | 0 | 314.68% | 0.96 | 0.02 | -0.03 | 0.00 | 0.00 |
| MLCO20250919C00005500 | 5.50 | 4.00 | 4.20 | 0.00 | 0 | 0 | 275.08% | 0.95 | 0.03 | -0.02 | 0.00 | 0.00 |
| MLCO20250919C00006000 | 6.00 | 3.50 | 3.70 | 0.00 | 0 | 0 | 238.75% | 0.94 | 0.04 | -0.02 | 0.00 | 0.00 |
| MLCO20250919C00006500 | 6.50 | 2.95 | 3.30 | 0.00 | 0 | 0 | 205.02% | 0.94 | 0.05 | -0.02 | 0.00 | 0.00 |
| MLCO20250919C00007000 | 7.00 | 2.50 | 2.70 | 0.00 | 0 | 0 | 113.63% | 0.98 | 0.03 | -0.00 | 0.00 | 0.00 |
| MLCO20250919C00007500 | 7.50 | 2.05 | 2.30 | 0.00 | 0 | 0 | 143.33% | 0.91 | 0.08 | -0.02 | 0.00 | 0.00 |
| MLCO20250919C00008000 | 8.00 | 1.50 | 1.80 | 0.00 | 0 | 1 | 70.07% | 0.97 | 0.07 | -0.00 | 0.00 | 0.00 |
| MLCO20250919C00008500 | 8.50 | 1.05 | 1.25 | 0.00 | 0 | 9 | 101.75% | 0.83 | 0.19 | -0.02 | 0.00 | 0.00 |
| MLCO20250919C00009000 | 9.00 | 0.00 | 0.75 | 0.67 | 3 | 85 | 50.05% | 0.84 | 0.37 | -0.01 | 0.00 | 0.00 |
| MLCO20250919C00009500 | 9.50 | 0.25 | 0.35 | 0.30 | 3 | 103 | 43.66% | 0.60 | 0.66 | -0.02 | 0.01 | 0.00 |
| MLCO20250919C00010000 | 10.00 | 0.05 | 0.15 | 0.12 | 12 | 455 | 45.21% | 0.28 | 0.55 | -0.01 | 0.00 | 0.00 |
| MLCO20250919C00011000 | 11.00 | 0.00 | 0.05 | 0.01 | 1 | 118 | 63.53% | 0.07 | 0.16 | -0.01 | 0.00 | 0.00 |
| MLCO20250919C00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 204.02% | 0.26 | 0.12 | -0.06 | 0.00 | 0.00 |
| MLCO20250919C00012500 | 12.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 106.97% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| MLCO20250919C00013000 | 13.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 119.50% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| MLCO20250919C00014000 | 14.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 261.70% | 0.20 | 0.08 | -0.07 | 0.00 | 0.00 |
| MLCO20250919C00015000 | 15.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 290.35% | 0.19 | 0.07 | -0.07 | 0.00 | 0.00 |
| MLCO20250919C00016000 | 16.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 316.12% | 0.18 | 0.06 | -0.08 | 0.00 | 0.00 |
| MLCO20250919C00017000 | 17.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 339.59% | 0.17 | 0.06 | -0.08 | 0.00 | 0.00 |
| MLCO20250919C00018000 | 18.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 361.12% | 0.16 | 0.05 | -0.08 | 0.00 | 0.00 |
