Utgång
Calls
för September 10, 2025
Puts
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSFL20250919C00020000 | 20.00 | 9.40 | 10.70 | 0.00 | 0 | 1 | 143.25% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| MSFL20250919C00021000 | 21.00 | 8.40 | 9.70 | 0.00 | 0 | 5 | 128.02% | 0.97 | 0.01 | -0.02 | 0.00 | 0.01 |
| MSFL20250919C00022000 | 22.00 | 7.20 | 8.80 | 0.00 | 0 | 0 | 113.39% | 0.97 | 0.01 | -0.02 | 0.00 | 0.01 |
| MSFL20250919C00023000 | 23.00 | 6.40 | 7.60 | 0.00 | 0 | 15 | 82.16% | 0.98 | 0.01 | -0.01 | 0.00 | 0.01 |
| MSFL20250919C00024000 | 24.00 | 5.40 | 6.60 | 0.00 | 0 | 11 | 70.08% | 0.98 | 0.01 | -0.01 | 0.00 | 0.01 |
| MSFL20250919C00025000 | 25.00 | 4.50 | 5.60 | 0.00 | 0 | 4 | 72.35% | 0.95 | 0.03 | -0.02 | 0.00 | 0.01 |
| MSFL20250919C00026000 | 26.00 | 3.50 | 4.60 | 0.00 | 0 | 3 | 59.31% | 0.94 | 0.04 | -0.02 | 0.01 | 0.01 |
| MSFL20250919C00027000 | 27.00 | 2.55 | 3.70 | 0.00 | 0 | 2 | 56.22% | 0.89 | 0.07 | -0.03 | 0.01 | 0.01 |
| MSFL20250919C00028000 | 28.00 | 1.60 | 2.80 | 0.00 | 0 | 104 | 48.18% | 0.82 | 0.11 | -0.03 | 0.01 | 0.01 |
| MSFL20250919C00029000 | 29.00 | 0.85 | 1.85 | 0.00 | 0 | 1 | 41.11% | 0.71 | 0.18 | -0.04 | 0.02 | 0.00 |
| MSFL20250919C00030000 | 30.00 | 0.50 | 1.00 | 1.00 | 3 | 12 | 40.33% | 0.51 | 0.21 | -0.04 | 0.02 | 0.00 |
| MSFL20250919C00031000 | 31.00 | 0.15 | 0.95 | 0.00 | 0 | 68 | 51.00% | 0.35 | 0.15 | -0.05 | 0.02 | 0.00 |
| MSFL20250919C00032000 | 32.00 | 0.00 | 0.75 | 0.00 | 0 | 19 | 56.73% | 0.25 | 0.12 | -0.05 | 0.01 | 0.00 |
| MSFL20250919C00033000 | 33.00 | 0.00 | 0.50 | 0.00 | 0 | 10 | 60.90% | 0.17 | 0.09 | -0.04 | 0.01 | 0.00 |
| MSFL20250919C00034000 | 34.00 | 0.00 | 0.50 | 0.00 | 0 | 22 | 72.70% | 0.15 | 0.07 | -0.04 | 0.01 | 0.00 |
| MSFL20250919C00035000 | 35.00 | 0.00 | 0.65 | 0.00 | 0 | 4 | 90.64% | 0.16 | 0.06 | -0.06 | 0.01 | 0.00 |
| MSFL20250919C00036000 | 36.00 | 0.00 | 0.65 | 0.00 | 0 | 2 | 101.30% | 0.14 | 0.05 | -0.06 | 0.01 | 0.00 |
| MSFL20250919C00037000 | 37.00 | 0.00 | 0.65 | 0.00 | 0 | 1 | 111.35% | 0.13 | 0.04 | -0.06 | 0.01 | 0.00 |
| MSFL20250919C00038000 | 38.00 | 0.00 | 0.65 | 0.00 | 0 | 1 | 120.87% | 0.13 | 0.04 | -0.06 | 0.01 | 0.00 |
| MSFL20250919C00039000 | 39.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 129.93% | 0.12 | 0.03 | -0.07 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSFL20250919P00020000 | 20.00 | 0.00 | 0.65 | 0.00 | 0 | 4 | 195.22% | -0.07 | 0.01 | -0.07 | 0.01 | -0.00 |
| MSFL20250919P00021000 | 21.00 | 0.00 | 0.65 | 0.00 | 0 | 20 | 176.41% | -0.08 | 0.02 | -0.07 | 0.01 | -0.00 |
| MSFL20250919P00022000 | 22.00 | 0.00 | 0.65 | 0.00 | 0 | 11 | 158.28% | -0.09 | 0.02 | -0.06 | 0.01 | -0.00 |
| MSFL20250919P00023000 | 23.00 | 0.00 | 0.65 | 0.00 | 0 | 11 | 140.70% | -0.10 | 0.03 | -0.06 | 0.01 | -0.00 |
| MSFL20250919P00024000 | 24.00 | 0.00 | 0.65 | 0.00 | 0 | 9 | 123.56% | -0.11 | 0.03 | -0.06 | 0.01 | -0.00 |
| MSFL20250919P00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 59.50% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| MSFL20250919P00026000 | 26.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 92.44% | -0.15 | 0.05 | -0.06 | 0.01 | -0.00 |
| MSFL20250919P00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 77.58% | -0.18 | 0.07 | -0.05 | 0.01 | -0.00 |
| MSFL20250919P00028000 | 28.00 | 0.00 | 0.80 | 0.00 | 0 | 17 | 61.85% | -0.23 | 0.10 | -0.05 | 0.01 | -0.00 |
| MSFL20250919P00029000 | 29.00 | 0.20 | 0.60 | 0.30 | 2 | 9 | 43.07% | -0.30 | 0.17 | -0.04 | 0.02 | -0.00 |
| MSFL20250919P00030000 | 30.00 | 0.45 | 1.30 | 0.70 | 3 | 21 | 46.04% | -0.49 | 0.18 | -0.05 | 0.02 | -0.00 |
| MSFL20250919P00031000 | 31.00 | 0.85 | 1.90 | 0.00 | 0 | 1 | 39.71% | -0.69 | 0.19 | -0.04 | 0.02 | -0.00 |
| MSFL20250919P00032000 | 32.00 | 1.40 | 2.90 | 0.00 | 0 | 10 | 38.02% | -0.86 | 0.13 | -0.02 | 0.01 | -0.00 |
| MSFL20250919P00033000 | 33.00 | 2.45 | 3.90 | 0.00 | 0 | 2 | 85.06% | -0.74 | 0.08 | -0.07 | 0.02 | -0.00 |
| MSFL20250919P00034000 | 34.00 | 3.40 | 4.90 | 0.00 | 0 | 4 | 98.69% | -0.77 | 0.07 | -0.08 | 0.01 | -0.01 |
| MSFL20250919P00035000 | 35.00 | 4.40 | 5.70 | 0.00 | 0 | 1 | 62.60% | -0.94 | 0.04 | -0.02 | 0.01 | -0.00 |
| MSFL20250919P00036000 | 36.00 | 5.30 | 6.80 | 0.00 | 0 | 0 | 123.04% | -0.80 | 0.05 | -0.09 | 0.01 | -0.01 |
| MSFL20250919P00037000 | 37.00 | 6.30 | 7.80 | 0.00 | 0 | 0 | 134.10% | -0.81 | 0.04 | -0.09 | 0.01 | -0.01 |
| MSFL20250919P00038000 | 38.00 | 7.30 | 8.80 | 0.00 | 0 | 0 | 144.57% | -0.82 | 0.04 | -0.10 | 0.01 | -0.01 |
| MSFL20250919P00039000 | 39.00 | 8.30 | 9.80 | 0.00 | 0 | 0 | 154.51% | -0.83 | 0.03 | -0.10 | 0.01 | -0.01 |
