Utgång
Calls
för September 10, 2025
Puts
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSGS20250919C00155000 | 155.00 | 48.70 | 52.70 | 0.00 | 0 | 1 | 123.36% | 0.94 | 0.00 | -0.25 | 0.04 | 0.04 |
| MSGS20250919C00160000 | 160.00 | 43.90 | 47.70 | 0.00 | 0 | 0 | 114.44% | 0.93 | 0.00 | -0.26 | 0.04 | 0.04 |
| MSGS20250919C00165000 | 165.00 | 38.80 | 42.70 | 0.00 | 0 | 0 | 103.20% | 0.93 | 0.00 | -0.25 | 0.05 | 0.04 |
| MSGS20250919C00170000 | 170.00 | 33.80 | 37.70 | 0.00 | 0 | 0 | 92.13% | 0.92 | 0.01 | -0.24 | 0.05 | 0.04 |
| MSGS20250919C00175000 | 175.00 | 28.80 | 32.70 | 0.00 | 0 | 0 | 81.20% | 0.91 | 0.01 | -0.23 | 0.05 | 0.04 |
| MSGS20250919C00180000 | 180.00 | 23.80 | 27.70 | 0.00 | 0 | 1 | 72.03% | 0.89 | 0.01 | -0.23 | 0.06 | 0.04 |
| MSGS20250919C00185000 | 185.00 | 18.90 | 22.80 | 0.00 | 0 | 0 | 61.01% | 0.88 | 0.01 | -0.22 | 0.07 | 0.04 |
| MSGS20250919C00190000 | 190.00 | 14.60 | 16.80 | 0.00 | 0 | 2 | 51.21% | 0.85 | 0.01 | -0.21 | 0.08 | 0.04 |
| MSGS20250919C00195000 | 195.00 | 9.70 | 12.20 | 10.97 | 10 | 60 | 19.83% | 0.96 | 0.01 | -0.03 | 0.03 | 0.05 |
| MSGS20250919C00200000 | 200.00 | 5.50 | 7.90 | 6.17 | 21 | 454 | 24.33% | 0.77 | 0.04 | -0.13 | 0.10 | 0.04 |
| MSGS20250919C00210000 | 210.00 | 0.05 | 2.35 | 1.10 | 17 | 46 | 21.05% | 0.27 | 0.05 | -0.13 | 0.11 | 0.01 |
| MSGS20250919C00220000 | 220.00 | 0.00 | 0.40 | 0.00 | 0 | 9 | 26.62% | 0.06 | 0.01 | -0.05 | 0.04 | 0.00 |
| MSGS20250919C00230000 | 230.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 35.48% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
| MSGS20250919C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 73.03% | 0.10 | 0.01 | -0.22 | 0.06 | 0.00 |
| MSGS20250919C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 87.21% | 0.09 | 0.01 | -0.24 | 0.05 | 0.00 |
| MSGS20250919C00260000 | 260.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 81.02% | 0.04 | 0.00 | -0.11 | 0.03 | 0.00 |
| MSGS20250919C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 111.76% | 0.07 | 0.00 | -0.26 | 0.04 | 0.00 |
| MSGS20250919C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 122.89% | 0.07 | 0.00 | -0.27 | 0.04 | 0.00 |
| MSGS20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 133.40% | 0.06 | 0.00 | -0.28 | 0.04 | 0.00 |
| MSGS20250919C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 143.36% | 0.06 | 0.00 | -0.29 | 0.04 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSGS20250919P00155000 | 155.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 98.90% | -0.03 | 0.00 | -0.11 | 0.02 | -0.00 |
| MSGS20250919P00160000 | 160.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 89.43% | -0.03 | 0.00 | -0.11 | 0.02 | -0.00 |
| MSGS20250919P00165000 | 165.00 | 0.00 | 0.10 | 0.00 | 0 | 20 | 59.13% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| MSGS20250919P00170000 | 170.00 | 0.00 | 1.75 | 0.00 | 0 | 2 | 71.00% | -0.04 | 0.00 | -0.10 | 0.03 | -0.00 |
| MSGS20250919P00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 61.98% | -0.05 | 0.00 | -0.10 | 0.03 | -0.00 |
| MSGS20250919P00180000 | 180.00 | 0.00 | 1.75 | 0.00 | 0 | 8 | 53.04% | -0.05 | 0.01 | -0.10 | 0.03 | -0.00 |
| MSGS20250919P00185000 | 185.00 | 0.00 | 0.75 | 0.00 | 0 | 69 | 44.12% | -0.06 | 0.01 | -0.09 | 0.04 | -0.00 |
| MSGS20250919P00190000 | 190.00 | 0.00 | 0.95 | 0.00 | 0 | 29 | 35.14% | -0.07 | 0.01 | -0.08 | 0.05 | -0.00 |
| MSGS20250919P00195000 | 195.00 | 0.20 | 0.35 | 0.00 | 0 | 57 | 25.50% | -0.09 | 0.02 | -0.07 | 0.05 | -0.00 |
| MSGS20250919P00200000 | 200.00 | 0.05 | 2.30 | 0.00 | 0 | 30 | 22.74% | -0.22 | 0.04 | -0.12 | 0.10 | -0.01 |
| MSGS20250919P00210000 | 210.00 | 4.30 | 7.00 | 6.00 | 4 | 9 | 26.88% | -0.72 | 0.05 | -0.19 | 0.11 | -0.02 |
| MSGS20250919P00220000 | 220.00 | 13.80 | 15.90 | 0.00 | 0 | 0 | 43.44% | -0.86 | 0.02 | -0.22 | 0.07 | -0.02 |
| MSGS20250919P00230000 | 230.00 | 22.80 | 26.40 | 0.00 | 0 | 0 | 73.40% | -0.83 | 0.01 | -0.36 | 0.08 | -0.03 |
| MSGS20250919P00240000 | 240.00 | 32.60 | 36.50 | 0.00 | 0 | 0 | 87.27% | -0.87 | 0.01 | -0.36 | 0.07 | -0.03 |
| MSGS20250919P00250000 | 250.00 | 42.60 | 46.50 | 0.00 | 0 | 0 | 105.33% | -0.87 | 0.01 | -0.42 | 0.07 | -0.03 |
| MSGS20250919P00260000 | 260.00 | 52.60 | 56.20 | 0.00 | 0 | 0 | 114.24% | -0.90 | 0.01 | -0.39 | 0.06 | -0.03 |
| MSGS20250919P00270000 | 270.00 | 62.60 | 66.50 | 0.00 | 0 | 0 | 130.63% | -0.90 | 0.00 | -0.44 | 0.06 | -0.03 |
| MSGS20250919P00280000 | 280.00 | 72.60 | 75.90 | 0.00 | 0 | 0 | 132.55% | -0.93 | 0.00 | -0.36 | 0.04 | -0.03 |
| MSGS20250919P00290000 | 290.00 | 82.60 | 86.20 | 0.00 | 0 | 0 | 145.82% | -0.93 | 0.00 | -0.39 | 0.04 | -0.03 |
| MSGS20250919P00300000 | 300.00 | 92.60 | 96.20 | 0.00 | 0 | 0 | 168.98% | -0.91 | 0.00 | -0.51 | 0.05 | -0.03 |
