Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSFU20250919P00042000 | 42.00 | 0.00 | 0.65 | 0.00 | 0 | 12 | 110.62% | -0.09 | 0.02 | -0.08 | 0.01 | -0.00 |
| MSFU20250919P00043000 | 43.00 | 0.00 | 0.70 | 0.00 | 0 | 11 | 102.67% | -0.10 | 0.02 | -0.09 | 0.01 | -0.00 |
| MSFU20250919P00044000 | 44.00 | 0.00 | 0.70 | 0.00 | 0 | 37 | 92.56% | -0.11 | 0.03 | -0.08 | 0.01 | -0.00 |
| MSFU20250919P00045000 | 45.00 | 0.00 | 0.70 | 0.05 | 3 | 10 | 52.25% | -0.03 | 0.02 | -0.02 | 0.01 | -0.00 |
| MSFU20250919P00046000 | 46.00 | 0.00 | 0.20 | 0.10 | 9 | 39 | 44.83% | -0.04 | 0.03 | -0.02 | 0.01 | -0.00 |
| MSFU20250919P00047000 | 47.00 | 0.10 | 0.15 | 0.14 | 21 | 76 | 45.90% | -0.08 | 0.05 | -0.03 | 0.01 | -0.00 |
| MSFU20250919P00048000 | 48.00 | 0.10 | 0.30 | 0.15 | 32 | 175 | 41.03% | -0.12 | 0.07 | -0.04 | 0.01 | -0.00 |
| MSFU20250919P00049000 | 49.00 | 0.30 | 0.50 | 0.35 | 15 | 79 | 39.77% | -0.20 | 0.10 | -0.06 | 0.02 | -0.00 |
| MSFU20250919P00050000 | 50.00 | 0.00 | 0.65 | 0.50 | 24 | 157 | 38.75% | -0.32 | 0.13 | -0.07 | 0.03 | -0.00 |
| MSFU20250919P00051000 | 51.00 | 0.95 | 1.05 | 0.90 | 6 | 34 | 37.71% | -0.46 | 0.15 | -0.08 | 0.03 | -0.00 |
| MSFU20250919P00052000 | 52.00 | 1.45 | 1.60 | 1.35 | 3 | 48 | 38.62% | -0.60 | 0.14 | -0.08 | 0.03 | -0.00 |
| MSFU20250919P00053000 | 53.00 | 2.15 | 2.60 | 0.00 | 0 | 16 | 39.20% | -0.73 | 0.12 | -0.07 | 0.02 | -0.01 |
| MSFU20250919P00054000 | 54.00 | 2.95 | 3.20 | 0.00 | 0 | 28 | 39.31% | -0.83 | 0.10 | -0.05 | 0.02 | -0.01 |
| MSFU20250919P00055000 | 55.00 | 3.80 | 4.40 | 0.00 | 0 | 2 | 43.30% | -0.88 | 0.07 | -0.05 | 0.01 | -0.01 |
| MSFU20250919P00056000 | 56.00 | 4.80 | 5.20 | 0.00 | 0 | 6 | 45.52% | -0.92 | 0.05 | -0.04 | 0.01 | -0.00 |
| MSFU20250919P00057000 | 57.00 | 5.80 | 6.10 | 0.00 | 0 | 7 | 45.09% | -0.97 | 0.03 | -0.02 | 0.01 | -0.00 |
| MSFU20250919P00058000 | 58.00 | 6.80 | 7.00 | 0.00 | 0 | 2 | 50.83% | -0.97 | 0.03 | -0.02 | 0.00 | -0.00 |
| MSFU20250919P00059000 | 59.00 | 7.80 | 8.10 | 0.00 | 0 | 0 | 74.87% | -0.91 | 0.03 | -0.06 | 0.01 | -0.01 |
| MSFU20250919P00060000 | 60.00 | 8.80 | 9.10 | 0.00 | 0 | 0 | 81.74% | -0.91 | 0.03 | -0.07 | 0.01 | -0.01 |
| MSFU20250919P00061000 | 61.00 | 9.80 | 10.10 | 0.00 | 0 | 0 | 66.90% | -0.98 | 0.02 | -0.02 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSFU20250919C00042000 | 42.00 | 9.00 | 9.30 | 0.00 | 0 | 0 | 56.75% | 1.00 | 0.00 | -0.00 | 0.00 | 0.01 |
| MSFU20250919C00043000 | 43.00 | 8.00 | 8.30 | 0.00 | 0 | 1 | 49.84% | 1.00 | 0.00 | -0.00 | 0.00 | 0.01 |
| MSFU20250919C00044000 | 44.00 | 7.00 | 7.30 | 0.00 | 0 | 1 | 43.08% | 1.00 | 0.00 | -0.00 | 0.00 | 0.01 |
| MSFU20250919C00045000 | 45.00 | 5.90 | 6.30 | 0.00 | 0 | 0 | 36.45% | 1.00 | 0.01 | -0.00 | 0.00 | 0.01 |
| MSFU20250919C00046000 | 46.00 | 5.00 | 5.30 | 0.00 | 0 | 6 | 29.96% | 1.00 | 0.01 | -0.00 | 0.00 | 0.01 |
| MSFU20250919C00047000 | 47.00 | 4.10 | 4.40 | 0.00 | 0 | 37 | 37.70% | 0.95 | 0.04 | -0.02 | 0.01 | 0.01 |
| MSFU20250919C00048000 | 48.00 | 3.20 | 3.40 | 3.50 | 66 | 50 | 39.32% | 0.89 | 0.07 | -0.04 | 0.01 | 0.01 |
| MSFU20250919C00049000 | 49.00 | 2.35 | 2.55 | 2.60 | 21 | 79 | 37.26% | 0.81 | 0.10 | -0.05 | 0.02 | 0.01 |
| MSFU20250919C00050000 | 50.00 | 1.55 | 1.80 | 1.75 | 67 | 177 | 36.82% | 0.69 | 0.13 | -0.07 | 0.02 | 0.01 |
| MSFU20250919C00051000 | 51.00 | 1.05 | 1.15 | 1.25 | 256 | 152 | 36.02% | 0.55 | 0.15 | -0.07 | 0.03 | 0.01 |
| MSFU20250919C00052000 | 52.00 | 0.60 | 0.70 | 0.68 | 122 | 213 | 37.00% | 0.40 | 0.15 | -0.07 | 0.03 | 0.00 |
| MSFU20250919C00053000 | 53.00 | 0.00 | 0.45 | 0.50 | 25 | 75 | 36.42% | 0.26 | 0.13 | -0.06 | 0.02 | 0.00 |
| MSFU20250919C00054000 | 54.00 | 0.00 | 0.25 | 0.22 | 68 | 155 | 37.43% | 0.17 | 0.09 | -0.05 | 0.02 | 0.00 |
| MSFU20250919C00055000 | 55.00 | 0.00 | 0.15 | 0.15 | 36 | 154 | 38.58% | 0.10 | 0.06 | -0.03 | 0.01 | 0.00 |
| MSFU20250919C00056000 | 56.00 | 0.00 | 0.15 | 0.10 | 1 | 338 | 40.67% | 0.06 | 0.04 | -0.02 | 0.01 | 0.00 |
| MSFU20250919C00057000 | 57.00 | 0.00 | 0.70 | 0.00 | 0 | 80 | 69.17% | 0.15 | 0.05 | -0.08 | 0.02 | 0.00 |
| MSFU20250919C00058000 | 58.00 | 0.00 | 0.20 | 0.00 | 0 | 39 | 56.03% | 0.06 | 0.03 | -0.03 | 0.01 | 0.00 |
| MSFU20250919C00059000 | 59.00 | 0.00 | 0.65 | 0.00 | 0 | 26 | 82.08% | 0.12 | 0.03 | -0.08 | 0.01 | 0.00 |
| MSFU20250919C00060000 | 60.00 | 0.00 | 0.65 | 0.00 | 0 | 102 | 88.87% | 0.11 | 0.03 | -0.08 | 0.01 | 0.00 |
| MSFU20250919C00061000 | 61.00 | 0.00 | 0.65 | 0.00 | 0 | 8 | 95.42% | 0.11 | 0.03 | -0.09 | 0.01 | 0.00 |
