Utgång
Puts
för September 11, 2025
Calls
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSA20250919P00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 185.24% | -0.10 | 0.00 | -0.50 | 0.04 | -0.00 |
| MSA20250919P00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 168.04% | -0.11 | 0.00 | -0.48 | 0.05 | -0.00 |
| MSA20250919P00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 151.25% | -0.12 | 0.00 | -0.46 | 0.05 | -0.00 |
| MSA20250919P00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 134.78% | -0.13 | 0.01 | -0.45 | 0.05 | -0.01 |
| MSA20250919P00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 118.53% | -0.14 | 0.01 | -0.43 | 0.06 | -0.01 |
| MSA20250919P00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 102.39% | -0.16 | 0.01 | -0.40 | 0.06 | -0.01 |
| MSA20250919P00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 86.20% | -0.19 | 0.01 | -0.37 | 0.07 | -0.01 |
| MSA20250919P00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 69.73% | -0.22 | 0.02 | -0.34 | 0.08 | -0.01 |
| MSA20250919P00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 52.55% | -0.28 | 0.02 | -0.29 | 0.09 | -0.01 |
| MSA20250919P00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 33.57% | -0.39 | 0.04 | -0.21 | 0.10 | -0.02 |
| MSA20250919P00175000 | 175.00 | 1.50 | 6.20 | 0.00 | 0 | 0 | 20.51% | -0.69 | 0.07 | -0.12 | 0.09 | -0.03 |
| MSA20250919P00180000 | 180.00 | 5.50 | 10.20 | 0.00 | 0 | 0 | 44.32% | -0.74 | 0.03 | -0.23 | 0.08 | -0.03 |
| MSA20250919P00185000 | 185.00 | 10.50 | 14.90 | 0.00 | 0 | 0 | 57.95% | -0.78 | 0.02 | -0.27 | 0.08 | -0.03 |
| MSA20250919P00190000 | 190.00 | 15.50 | 20.00 | 0.00 | 0 | 0 | 67.24% | -0.82 | 0.02 | -0.27 | 0.07 | -0.04 |
| MSA20250919P00195000 | 195.00 | 20.50 | 25.00 | 0.00 | 0 | 0 | 81.54% | -0.83 | 0.01 | -0.32 | 0.06 | -0.04 |
| MSA20250919P00200000 | 200.00 | 25.50 | 30.00 | 0.00 | 0 | 0 | 92.12% | -0.84 | 0.01 | -0.34 | 0.06 | -0.04 |
| MSA20250919P00210000 | 210.00 | 35.50 | 40.00 | 0.00 | 0 | 0 | 111.56% | -0.86 | 0.01 | -0.37 | 0.06 | -0.04 |
| MSA20250919P00220000 | 220.00 | 45.50 | 50.00 | 0.00 | 0 | 0 | 62.70% | -0.99 | 0.00 | -0.01 | 0.00 | -0.04 |
| MSA20250919P00230000 | 230.00 | 55.50 | 60.00 | 0.00 | 0 | 0 | 74.69% | -0.99 | 0.00 | -0.01 | 0.00 | -0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSA20250919C00125000 | 125.00 | 44.70 | 49.50 | 0.00 | 0 | 0 | 113.96% | 0.98 | 0.00 | -0.09 | 0.01 | 0.01 |
| MSA20250919C00130000 | 130.00 | 39.70 | 44.50 | 0.00 | 0 | 0 | 115.28% | 0.96 | 0.00 | -0.15 | 0.02 | 0.02 |
| MSA20250919C00135000 | 135.00 | 34.60 | 39.50 | 0.00 | 0 | 0 | 102.31% | 0.95 | 0.00 | -0.15 | 0.02 | 0.02 |
| MSA20250919C00140000 | 140.00 | 29.60 | 34.50 | 0.00 | 0 | 0 | 78.45% | 0.97 | 0.00 | -0.08 | 0.02 | 0.02 |
| MSA20250919C00145000 | 145.00 | 25.00 | 29.50 | 0.00 | 0 | 0 | 61.36% | 0.97 | 0.00 | -0.05 | 0.01 | 0.01 |
| MSA20250919C00150000 | 150.00 | 20.00 | 24.50 | 0.00 | 0 | 1 | 50.95% | 0.97 | 0.01 | -0.05 | 0.02 | 0.02 |
| MSA20250919C00155000 | 155.00 | 15.00 | 19.50 | 0.00 | 0 | 0 | 40.64% | 0.96 | 0.01 | -0.05 | 0.02 | 0.02 |
| MSA20250919C00160000 | 160.00 | 10.00 | 14.80 | 0.00 | 0 | 2 | 33.86% | 0.93 | 0.02 | -0.07 | 0.03 | 0.02 |
| MSA20250919C00165000 | 165.00 | 5.50 | 10.30 | 0.00 | 0 | 2 | 35.23% | 0.80 | 0.03 | -0.16 | 0.07 | 0.02 |
| MSA20250919C00170000 | 170.00 | 1.55 | 6.00 | 0.00 | 0 | 20 | 27.09% | 0.63 | 0.05 | -0.17 | 0.10 | 0.02 |
| MSA20250919C00175000 | 175.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 35.23% | 0.39 | 0.04 | -0.22 | 0.10 | 0.01 |
| MSA20250919C00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 52.07% | 0.30 | 0.03 | -0.29 | 0.09 | 0.01 |
| MSA20250919C00185000 | 185.00 | 0.00 | 2.40 | 0.00 | 0 | 2 | 50.35% | 0.18 | 0.02 | -0.21 | 0.07 | 0.01 |
| MSA20250919C00190000 | 190.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 79.32% | 0.22 | 0.01 | -0.38 | 0.08 | 0.01 |
| MSA20250919C00195000 | 195.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 42.20% | 0.03 | 0.01 | -0.04 | 0.02 | 0.00 |
| MSA20250919C00200000 | 200.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 102.23% | 0.18 | 0.01 | -0.43 | 0.07 | 0.01 |
| MSA20250919C00210000 | 210.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 122.50% | 0.16 | 0.01 | -0.47 | 0.06 | 0.01 |
| MSA20250919C00220000 | 220.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 140.83% | 0.14 | 0.01 | -0.50 | 0.06 | 0.00 |
| MSA20250919C00230000 | 230.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 157.65% | 0.13 | 0.01 | -0.52 | 0.05 | 0.00 |
