Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSCI20250919P00490000 | 490.00 | 0.05 | 4.30 | 0.00 | 0 | 134 | 87.70% | -0.07 | 0.00 | -0.64 | 0.11 | -0.01 |
| MSCI20250919P00500000 | 500.00 | 0.10 | 2.00 | 0.00 | 0 | 63 | 67.39% | -0.05 | 0.00 | -0.35 | 0.08 | -0.01 |
| MSCI20250919P00510000 | 510.00 | 0.20 | 4.40 | 0.00 | 0 | 31 | 72.67% | -0.09 | 0.00 | -0.63 | 0.13 | -0.01 |
| MSCI20250919P00520000 | 520.00 | 0.30 | 1.20 | 0.96 | 1 | 240 | 49.25% | -0.04 | 0.00 | -0.24 | 0.08 | -0.00 |
| MSCI20250919P00530000 | 530.00 | 0.20 | 1.15 | 0.45 | 11 | 74 | 39.87% | -0.04 | 0.00 | -0.18 | 0.07 | -0.00 |
| MSCI20250919P00540000 | 540.00 | 0.10 | 1.45 | 0.00 | 0 | 113 | 35.44% | -0.06 | 0.00 | -0.22 | 0.10 | -0.01 |
| MSCI20250919P00550000 | 550.00 | 0.50 | 2.25 | 1.06 | 5 | 62 | 29.94% | -0.08 | 0.01 | -0.24 | 0.12 | -0.01 |
| MSCI20250919P00560000 | 560.00 | 0.00 | 3.80 | 1.50 | 3 | 71 | 26.71% | -0.14 | 0.01 | -0.33 | 0.18 | -0.01 |
| MSCI20250919P00570000 | 570.00 | 2.20 | 3.40 | 3.03 | 21 | 492 | 24.50% | -0.25 | 0.02 | -0.46 | 0.26 | -0.03 |
| MSCI20250919P00580000 | 580.00 | 5.30 | 6.90 | 6.04 | 34 | 392 | 23.11% | -0.43 | 0.02 | -0.55 | 0.32 | -0.04 |
| MSCI20250919P00590000 | 590.00 | 9.90 | 11.90 | 11.40 | 5 | 19 | 21.95% | -0.65 | 0.02 | -0.50 | 0.30 | -0.06 |
| MSCI20250919P00600000 | 600.00 | 14.80 | 20.20 | 0.00 | 0 | 6 | 24.46% | -0.80 | 0.01 | -0.42 | 0.22 | -0.06 |
| MSCI20250919P00610000 | 610.00 | 24.20 | 29.90 | 0.00 | 0 | 0 | 30.53% | -0.86 | 0.01 | -0.42 | 0.18 | -0.06 |
| MSCI20250919P00620000 | 620.00 | 32.90 | 39.70 | 0.00 | 0 | 0 | 32.07% | -0.92 | 0.01 | -0.30 | 0.12 | -0.05 |
| MSCI20250919P00630000 | 630.00 | 43.10 | 49.50 | 0.00 | 0 | 0 | 34.61% | -0.96 | 0.00 | -0.22 | 0.08 | -0.04 |
| MSCI20250919P00640000 | 640.00 | 53.60 | 59.30 | 0.00 | 0 | 0 | 33.27% | -0.99 | 0.00 | -0.11 | 0.01 | -0.01 |
| MSCI20250919P00650000 | 650.00 | 63.60 | 69.30 | 0.00 | 0 | 0 | 48.77% | -0.95 | 0.00 | -0.31 | 0.08 | -0.05 |
| MSCI20250919P00660000 | 660.00 | 73.10 | 79.30 | 0.00 | 0 | 0 | 76.02% | -0.87 | 0.00 | -0.92 | 0.17 | -0.07 |
| MSCI20250919P00670000 | 670.00 | 83.10 | 89.50 | 0.00 | 0 | 0 | 53.99% | -0.97 | 0.00 | -0.22 | 0.05 | -0.04 |
| MSCI20250919P00680000 | 680.00 | 93.10 | 99.50 | 0.00 | 0 | 0 | 88.35% | -0.89 | 0.00 | -0.97 | 0.16 | -0.08 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSCI20250919C00490000 | 490.00 | 91.00 | 97.70 | 0.00 | 0 | 1 | 91.02% | 0.92 | 0.00 | -0.70 | 0.12 | 0.08 |
| MSCI20250919C00500000 | 500.00 | 81.40 | 87.30 | 0.00 | 0 | 52 | 85.89% | 0.91 | 0.00 | -0.76 | 0.13 | 0.08 |
| MSCI20250919C00510000 | 510.00 | 71.50 | 77.70 | 0.00 | 0 | 0 | 71.24% | 0.92 | 0.00 | -0.58 | 0.12 | 0.09 |
| MSCI20250919C00520000 | 520.00 | 61.70 | 67.50 | 0.00 | 0 | 7 | 61.62% | 0.92 | 0.00 | -0.52 | 0.13 | 0.09 |
| MSCI20250919C00530000 | 530.00 | 51.70 | 57.70 | 0.00 | 0 | 11 | 21.82% | 1.00 | 0.00 | 0.00 | 0.00 | 0.10 |
| MSCI20250919C00540000 | 540.00 | 41.40 | 48.00 | 0.00 | 0 | 15 | 30.84% | 0.96 | 0.00 | -0.12 | 0.07 | 0.10 |
| MSCI20250919C00550000 | 550.00 | 31.70 | 38.30 | 34.00 | 3 | 43 | 25.82% | 0.95 | 0.00 | -0.14 | 0.09 | 0.10 |
| MSCI20250919C00560000 | 560.00 | 23.80 | 28.60 | 0.00 | 0 | 133 | 27.50% | 0.86 | 0.01 | -0.35 | 0.18 | 0.09 |
| MSCI20250919C00570000 | 570.00 | 14.50 | 17.90 | 16.10 | 267 | 1,465 | 21.73% | 0.78 | 0.02 | -0.37 | 0.24 | 0.08 |
| MSCI20250919C00580000 | 580.00 | 8.60 | 10.20 | 0.00 | 0 | 116 | 22.72% | 0.57 | 0.02 | -0.53 | 0.32 | 0.06 |
| MSCI20250919C00590000 | 590.00 | 3.90 | 5.50 | 4.90 | 2 | 135 | 22.04% | 0.36 | 0.02 | -0.49 | 0.30 | 0.04 |
| MSCI20250919C00600000 | 600.00 | 0.05 | 6.50 | 1.50 | 5 | 445 | 22.61% | 0.19 | 0.01 | -0.35 | 0.22 | 0.02 |
| MSCI20250919C00610000 | 610.00 | 0.50 | 2.95 | 0.00 | 0 | 86 | 24.18% | 0.09 | 0.01 | -0.22 | 0.14 | 0.01 |
| MSCI20250919C00620000 | 620.00 | 0.05 | 2.25 | 0.00 | 0 | 48 | 33.03% | 0.10 | 0.01 | -0.31 | 0.14 | 0.01 |
| MSCI20250919C00630000 | 630.00 | 0.00 | 4.40 | 0.00 | 0 | 67 | 46.54% | 0.12 | 0.01 | -0.53 | 0.17 | 0.01 |
| MSCI20250919C00640000 | 640.00 | 0.00 | 4.30 | 0.00 | 0 | 10 | 52.73% | 0.11 | 0.00 | -0.55 | 0.15 | 0.01 |
| MSCI20250919C00650000 | 650.00 | 0.00 | 0.75 | 0.08 | 1 | 54 | 41.03% | 0.03 | 0.00 | -0.14 | 0.06 | 0.00 |
| MSCI20250919C00660000 | 660.00 | 0.00 | 4.30 | 0.00 | 0 | 6 | 64.89% | 0.09 | 0.00 | -0.59 | 0.14 | 0.01 |
| MSCI20250919C00670000 | 670.00 | 0.00 | 4.30 | 0.00 | 0 | 3 | 70.63% | 0.09 | 0.00 | -0.61 | 0.13 | 0.01 |
| MSCI20250919C00680000 | 680.00 | 0.00 | 4.30 | 0.00 | 0 | 5 | 76.17% | 0.08 | 0.00 | -0.63 | 0.12 | 0.01 |
