Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MS20250912C00142000 | 142.00 | 10.05 | 10.50 | 0.00 | 0 | 28 | 42.71% | 0.97 | 0.01 | -0.05 | 0.01 | 0.01 |
| MS20250912C00143000 | 143.00 | 9.00 | 10.60 | 0.00 | 0 | 56 | 39.18% | 0.97 | 0.01 | -0.05 | 0.01 | 0.01 |
| MS20250912C00144000 | 144.00 | 8.15 | 10.40 | 8.50 | 2 | 27 | 39.52% | 0.95 | 0.02 | -0.08 | 0.02 | 0.01 |
| MS20250912C00145000 | 145.00 | 7.00 | 7.60 | 7.70 | 76 | 109 | 33.74% | 0.95 | 0.02 | -0.06 | 0.01 | 0.01 |
| MS20250912C00146000 | 146.00 | 6.15 | 6.65 | 5.95 | 187 | 128 | 33.21% | 0.93 | 0.03 | -0.09 | 0.02 | 0.01 |
| MS20250912C00147000 | 147.00 | 5.35 | 5.70 | 5.34 | 23 | 118 | 31.46% | 0.90 | 0.04 | -0.11 | 0.02 | 0.01 |
| MS20250912C00148000 | 148.00 | 4.15 | 4.80 | 4.30 | 85 | 270 | 30.72% | 0.86 | 0.05 | -0.15 | 0.03 | 0.01 |
| MS20250912C00149000 | 149.00 | 3.70 | 3.85 | 4.06 | 140 | 466 | 30.17% | 0.81 | 0.06 | -0.19 | 0.04 | 0.01 |
| MS20250912C00150000 | 150.00 | 2.97 | 3.05 | 3.07 | 265 | 413 | 29.55% | 0.74 | 0.08 | -0.23 | 0.05 | 0.01 |
| MS20250912C00152500 | 152.50 | 1.43 | 1.48 | 1.47 | 873 | 1,006 | 28.55% | 0.52 | 0.10 | -0.29 | 0.06 | 0.01 |
| MS20250912C00155000 | 155.00 | 0.33 | 0.55 | 0.63 | 187 | 364 | 27.21% | 0.27 | 0.09 | -0.22 | 0.05 | 0.00 |
| MS20250912C00157500 | 157.50 | 0.14 | 0.17 | 0.16 | 313 | 470 | 27.12% | 0.10 | 0.05 | -0.10 | 0.03 | 0.00 |
| MS20250912C00160000 | 160.00 | 0.03 | 0.06 | 0.04 | 57 | 39 | 28.17% | 0.03 | 0.02 | -0.04 | 0.01 | 0.00 |
| MS20250912C00162500 | 162.50 | 0.00 | 0.02 | 0.02 | 20 | 42 | 29.95% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| MS20250912C00165000 | 165.00 | 0.00 | 0.02 | 0.00 | 0 | 8 | 34.49% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| MS20250912C00167500 | 167.50 | 0.00 | 0.01 | 0.00 | 0 | 0 | 37.49% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| MS20250912C00170000 | 170.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 42.80% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| MS20250912C00172500 | 172.50 | 0.00 | 0.01 | 0.01 | 2 | 0 | 47.96% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| MS20250912C00175000 | 175.00 | 0.00 | 0.01 | 0.00 | 0 | 5 | 53.00% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| MS20250912C00177500 | 177.50 | 0.00 | 0.21 | 0.00 | 0 | 0 | 57.92% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MS20250912P00142000 | 142.00 | 0.04 | 0.05 | 0.05 | 25 | 969 | 38.83% | -0.02 | 0.01 | -0.03 | 0.01 | -0.00 |
| MS20250912P00143000 | 143.00 | 0.05 | 0.07 | 0.06 | 352 | 577 | 37.45% | -0.03 | 0.01 | -0.04 | 0.01 | -0.00 |
| MS20250912P00144000 | 144.00 | 0.06 | 0.09 | 0.09 | 27 | 84 | 35.53% | -0.04 | 0.02 | -0.05 | 0.01 | -0.00 |
| MS20250912P00145000 | 145.00 | 0.09 | 0.11 | 0.09 | 678 | 866 | 34.06% | -0.05 | 0.02 | -0.06 | 0.01 | -0.00 |
| MS20250912P00146000 | 146.00 | 0.13 | 0.16 | 0.15 | 125 | 956 | 32.37% | -0.07 | 0.03 | -0.08 | 0.02 | -0.00 |
| MS20250912P00147000 | 147.00 | 0.20 | 0.22 | 0.18 | 74 | 184 | 31.24% | -0.09 | 0.04 | -0.11 | 0.02 | -0.00 |
| MS20250912P00148000 | 148.00 | 0.30 | 0.33 | 0.31 | 746 | 144 | 30.06% | -0.13 | 0.05 | -0.14 | 0.03 | -0.00 |
| MS20250912P00149000 | 149.00 | 0.46 | 0.50 | 0.44 | 91 | 246 | 29.38% | -0.19 | 0.07 | -0.18 | 0.04 | -0.00 |
| MS20250912P00150000 | 150.00 | 0.68 | 0.73 | 0.67 | 243 | 183 | 28.89% | -0.25 | 0.08 | -0.22 | 0.04 | -0.00 |
| MS20250912P00152500 | 152.50 | 1.64 | 1.69 | 1.60 | 263 | 70 | 28.08% | -0.48 | 0.10 | -0.28 | 0.06 | -0.01 |
| MS20250912P00155000 | 155.00 | 3.15 | 3.30 | 3.10 | 28 | 39 | 26.98% | -0.73 | 0.09 | -0.22 | 0.05 | -0.01 |
| MS20250912P00157500 | 157.50 | 5.10 | 6.45 | 0.00 | 0 | 0 | 39.32% | -0.81 | 0.05 | -0.25 | 0.04 | -0.01 |
| MS20250912P00160000 | 160.00 | 7.30 | 9.40 | 8.00 | 1 | 0 | 45.98% | -0.87 | 0.03 | -0.22 | 0.03 | -0.01 |
| MS20250912P00162500 | 162.50 | 9.80 | 12.25 | 0.00 | 0 | 0 | 68.34% | -0.84 | 0.03 | -0.38 | 0.03 | -0.01 |
| MS20250912P00165000 | 165.00 | 12.50 | 14.50 | 0.00 | 0 | 0 | 80.43% | -0.85 | 0.02 | -0.42 | 0.03 | -0.01 |
| MS20250912P00167500 | 167.50 | 14.20 | 17.25 | 0.00 | 0 | 0 | 87.15% | -0.87 | 0.02 | -0.40 | 0.03 | -0.01 |
| MS20250912P00170000 | 170.00 | 17.25 | 19.75 | 0.00 | 0 | 0 | 98.40% | -0.88 | 0.02 | -0.43 | 0.03 | -0.01 |
| MS20250912P00172500 | 172.50 | 19.85 | 22.25 | 0.00 | 0 | 0 | 93.92% | -0.92 | 0.01 | -0.29 | 0.02 | -0.01 |
| MS20250912P00175000 | 175.00 | 22.35 | 24.65 | 0.00 | 0 | 0 | 117.39% | -0.89 | 0.01 | -0.47 | 0.03 | -0.01 |
| MS20250912P00177500 | 177.50 | 24.45 | 27.25 | 0.00 | 0 | 0 | 123.93% | -0.90 | 0.01 | -0.45 | 0.02 | -0.01 |
