Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTY20250912P00010500 | 10.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 295.02% | -0.08 | 0.03 | -0.08 | 0.00 | -0.00 |
| MSTY20250912P00011000 | 11.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 310.43% | -0.12 | 0.04 | -0.12 | 0.00 | -0.00 |
| MSTY20250912P00012000 | 12.00 | 0.00 | 0.05 | 0.00 | 0 | 10 | 131.58% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| MSTY20250912P00012500 | 12.50 | 0.00 | 0.20 | 0.00 | 0 | 0 | 153.78% | -0.08 | 0.06 | -0.04 | 0.00 | -0.00 |
| MSTY20250912P00013000 | 13.00 | 0.00 | 0.05 | 0.00 | 0 | 134 | 95.62% | -0.04 | 0.05 | -0.01 | 0.00 | -0.00 |
| MSTY20250912P00013500 | 13.50 | 0.00 | 0.10 | 0.05 | 58 | 14 | 91.08% | -0.07 | 0.09 | -0.02 | 0.00 | -0.00 |
| MSTY20250912P00014000 | 14.00 | 0.00 | 0.10 | 0.06 | 547 | 2,084 | 71.63% | -0.09 | 0.14 | -0.02 | 0.00 | -0.00 |
| MSTY20250912P00014500 | 14.50 | 0.05 | 0.10 | 0.07 | 129 | 1,491 | 58.99% | -0.15 | 0.24 | -0.03 | 0.00 | -0.00 |
| MSTY20250912P00015000 | 15.00 | 0.00 | 0.15 | 0.13 | 693 | 782 | 46.18% | -0.27 | 0.44 | -0.03 | 0.01 | -0.00 |
| MSTY20250912P00015500 | 15.50 | 0.20 | 0.35 | 0.30 | 195 | 308 | 41.61% | -0.52 | 0.59 | -0.04 | 0.01 | -0.00 |
| MSTY20250912P00016000 | 16.00 | 0.50 | 0.70 | 0.65 | 20 | 287 | 43.91% | -0.77 | 0.42 | -0.03 | 0.00 | -0.00 |
| MSTY20250912P00016500 | 16.50 | 0.75 | 1.50 | 1.25 | 10 | 87 | 57.69% | -0.85 | 0.24 | -0.03 | 0.00 | -0.00 |
| MSTY20250912P00017000 | 17.00 | 1.25 | 1.80 | 1.60 | 22 | 210 | 74.64% | -0.88 | 0.16 | -0.03 | 0.00 | -0.00 |
| MSTY20250912P00017500 | 17.50 | 1.85 | 2.55 | 2.20 | 24 | 70 | 112.08% | -0.84 | 0.13 | -0.05 | 0.00 | -0.00 |
| MSTY20250912P00018000 | 18.00 | 2.20 | 3.10 | 2.65 | 11 | 84 | 113.47% | -0.89 | 0.10 | -0.04 | 0.00 | -0.00 |
| MSTY20250912P00018500 | 18.50 | 3.00 | 3.60 | 0.00 | 0 | 25 | 169.53% | -0.82 | 0.09 | -0.09 | 0.00 | -0.00 |
| MSTY20250912P00019000 | 19.00 | 3.10 | 4.10 | 0.00 | 0 | 44 | 119.27% | -0.94 | 0.06 | -0.02 | 0.00 | -0.00 |
| MSTY20250912P00019500 | 19.50 | 3.60 | 4.60 | 0.00 | 0 | 5 | 130.95% | -0.95 | 0.05 | -0.02 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTY20250912C00010500 | 10.50 | 4.50 | 5.40 | 4.40 | 1 | 10 | 383.63% | 0.88 | 0.03 | -0.16 | 0.00 | 0.00 |
| MSTY20250912C00011000 | 11.00 | 3.90 | 4.90 | 0.00 | 0 | 0 | 350.21% | 0.86 | 0.04 | -0.15 | 0.00 | 0.00 |
| MSTY20250912C00012000 | 12.00 | 2.90 | 3.90 | 0.00 | 0 | 1 | 286.52% | 0.84 | 0.05 | -0.14 | 0.00 | 0.00 |
| MSTY20250912C00012500 | 12.50 | 2.40 | 3.40 | 0.00 | 0 | 0 | 255.85% | 0.82 | 0.06 | -0.14 | 0.00 | 0.00 |
| MSTY20250912C00013000 | 13.00 | 2.00 | 2.90 | 0.00 | 0 | 1 | 225.68% | 0.80 | 0.08 | -0.13 | 0.00 | 0.00 |
| MSTY20250912C00013500 | 13.50 | 1.50 | 2.25 | 0.00 | 0 | 7 | 111.65% | 0.89 | 0.11 | -0.04 | 0.00 | 0.00 |
| MSTY20250912C00014000 | 14.00 | 1.00 | 1.60 | 1.60 | 20 | 16 | 62.58% | 0.94 | 0.13 | -0.01 | 0.00 | 0.00 |
| MSTY20250912C00014500 | 14.50 | 0.80 | 1.10 | 0.95 | 26 | 24 | 53.43% | 0.88 | 0.24 | -0.02 | 0.00 | 0.00 |
| MSTY20250912C00015000 | 15.00 | 0.50 | 0.60 | 0.56 | 115 | 238 | 47.44% | 0.73 | 0.43 | -0.03 | 0.01 | 0.00 |
| MSTY20250912C00015500 | 15.50 | 0.20 | 0.30 | 0.20 | 872 | 1,368 | 42.80% | 0.48 | 0.57 | -0.04 | 0.01 | 0.00 |
| MSTY20250912C00016000 | 16.00 | 0.05 | 0.10 | 0.06 | 589 | 949 | 40.34% | 0.21 | 0.44 | -0.02 | 0.00 | 0.00 |
| MSTY20250912C00016500 | 16.50 | 0.00 | 0.05 | 0.02 | 79 | 651 | 43.99% | 0.08 | 0.21 | -0.01 | 0.00 | 0.00 |
| MSTY20250912C00017000 | 17.00 | 0.00 | 0.05 | 0.02 | 703 | 1,341 | 58.47% | 0.06 | 0.13 | -0.01 | 0.00 | 0.00 |
| MSTY20250912C00017500 | 17.50 | 0.00 | 0.05 | 0.00 | 0 | 141 | 71.86% | 0.05 | 0.09 | -0.01 | 0.00 | 0.00 |
| MSTY20250912C00018000 | 18.00 | 0.00 | 0.05 | 0.04 | 1 | 291 | 84.40% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| MSTY20250912C00018500 | 18.50 | 0.00 | 0.05 | 0.00 | 0 | 119 | 96.26% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| MSTY20250912C00019000 | 19.00 | 0.00 | 0.05 | 0.00 | 0 | 44 | 107.54% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| MSTY20250912C00019500 | 19.50 | 0.00 | 0.05 | 0.03 | 2 | 499 | 118.31% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| MSTY20250912C00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 207 | 128.63% | 0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| MSTY20250912C00027000 | 27.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 242.14% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
