Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MUSA20250919P00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 125.87% | -0.04 | 0.00 | -0.37 | 0.04 | -0.00 |
| MUSA20250919P00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 113.76% | -0.04 | 0.00 | -0.36 | 0.05 | -0.00 |
| MUSA20250919P00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 101.91% | -0.05 | 0.00 | -0.35 | 0.05 | -0.00 |
| MUSA20250919P00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 90.27% | -0.05 | 0.00 | -0.34 | 0.06 | -0.00 |
| MUSA20250919P00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 78.79% | -0.06 | 0.00 | -0.33 | 0.06 | -0.00 |
| MUSA20250919P00340000 | 340.00 | 0.00 | 2.15 | 0.00 | 0 | 13 | 67.78% | -0.07 | 0.00 | -0.32 | 0.07 | -0.01 |
| MUSA20250919P00350000 | 350.00 | 0.00 | 2.25 | 0.00 | 0 | 8 | 57.32% | -0.08 | 0.00 | -0.32 | 0.08 | -0.01 |
| MUSA20250919P00360000 | 360.00 | 0.00 | 1.70 | 0.00 | 0 | 4 | 34.95% | -0.05 | 0.01 | -0.12 | 0.06 | -0.00 |
| MUSA20250919P00370000 | 370.00 | 0.00 | 3.30 | 0.00 | 0 | 20 | 34.46% | -0.13 | 0.01 | -0.28 | 0.12 | -0.01 |
| MUSA20250919P00380000 | 380.00 | 1.15 | 3.60 | 0.00 | 0 | 0 | 31.47% | -0.27 | 0.02 | -0.41 | 0.18 | -0.02 |
| MUSA20250919P00390000 | 390.00 | 5.70 | 7.70 | 0.00 | 0 | 12 | 30.67% | -0.49 | 0.02 | -0.49 | 0.22 | -0.03 |
| MUSA20250919P00400000 | 400.00 | 11.10 | 14.80 | 0.00 | 0 | 4 | 29.57% | -0.72 | 0.02 | -0.39 | 0.18 | -0.05 |
| MUSA20250919P00410000 | 410.00 | 19.10 | 22.40 | 0.00 | 0 | 0 | 28.19% | -0.90 | 0.01 | -0.19 | 0.10 | -0.05 |
| MUSA20250919P00420000 | 420.00 | 28.80 | 32.00 | 0.00 | 0 | 0 | 31.67% | -0.95 | 0.01 | -0.11 | 0.05 | -0.04 |
| MUSA20250919P00430000 | 430.00 | 38.80 | 42.40 | 0.00 | 0 | 0 | 55.76% | -0.89 | 0.01 | -0.39 | 0.10 | -0.05 |
| MUSA20250919P00440000 | 440.00 | 48.80 | 52.20 | 0.00 | 0 | 0 | 66.04% | -0.90 | 0.00 | -0.43 | 0.10 | -0.05 |
| MUSA20250919P00450000 | 450.00 | 59.10 | 61.70 | 0.00 | 0 | 0 | 42.27% | -0.99 | 0.00 | -0.02 | 0.01 | -0.02 |
| MUSA20250919P00460000 | 460.00 | 68.80 | 71.70 | 0.00 | 0 | 0 | 48.06% | -1.00 | 0.00 | -0.02 | 0.01 | -0.02 |
| MUSA20250919P00470000 | 470.00 | 78.80 | 81.70 | 0.00 | 0 | 0 | 58.62% | -0.99 | 0.00 | -0.05 | 0.01 | -0.03 |
| MUSA20250919P00480000 | 480.00 | 88.80 | 92.20 | 0.00 | 0 | 0 | 64.41% | -0.99 | 0.00 | -0.05 | 0.01 | -0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MUSA20250919C00290000 | 290.00 | 98.60 | 101.40 | 0.00 | 0 | 4 | 105.43% | 0.98 | 0.00 | -0.15 | 0.02 | 0.04 |
| MUSA20250919C00300000 | 300.00 | 88.30 | 91.50 | 0.00 | 0 | 2 | 92.62% | 0.98 | 0.00 | -0.13 | 0.02 | 0.04 |
| MUSA20250919C00310000 | 310.00 | 78.40 | 81.50 | 0.00 | 0 | 2 | 82.26% | 0.98 | 0.00 | -0.12 | 0.03 | 0.05 |
| MUSA20250919C00320000 | 320.00 | 68.60 | 71.50 | 0.00 | 0 | 0 | 72.12% | 0.98 | 0.00 | -0.12 | 0.03 | 0.05 |
| MUSA20250919C00330000 | 330.00 | 58.60 | 61.60 | 0.00 | 0 | 5 | 63.73% | 0.97 | 0.00 | -0.13 | 0.03 | 0.06 |
| MUSA20250919C00340000 | 340.00 | 48.60 | 51.60 | 0.00 | 0 | 2 | 62.25% | 0.95 | 0.00 | -0.23 | 0.06 | 0.06 |
| MUSA20250919C00350000 | 350.00 | 38.70 | 41.70 | 0.00 | 0 | 1 | 47.09% | 0.95 | 0.00 | -0.16 | 0.05 | 0.06 |
| MUSA20250919C00360000 | 360.00 | 29.30 | 32.00 | 0.00 | 0 | 2 | 43.67% | 0.91 | 0.01 | -0.26 | 0.09 | 0.06 |
| MUSA20250919C00370000 | 370.00 | 19.40 | 22.80 | 0.00 | 0 | 2 | 36.34% | 0.85 | 0.01 | -0.31 | 0.12 | 0.06 |
| MUSA20250919C00380000 | 380.00 | 11.60 | 14.70 | 0.00 | 0 | 4 | 31.13% | 0.73 | 0.02 | -0.40 | 0.18 | 0.05 |
| MUSA20250919C00390000 | 390.00 | 4.90 | 8.00 | 8.20 | 1 | 27 | 31.64% | 0.51 | 0.02 | -0.50 | 0.22 | 0.04 |
| MUSA20250919C00400000 | 400.00 | 1.85 | 4.20 | 0.00 | 0 | 6 | 31.80% | 0.29 | 0.02 | -0.43 | 0.19 | 0.02 |
| MUSA20250919C00410000 | 410.00 | 0.00 | 3.00 | 0.00 | 0 | 3 | 34.67% | 0.16 | 0.01 | -0.32 | 0.13 | 0.01 |
| MUSA20250919C00420000 | 420.00 | 0.00 | 2.25 | 0.00 | 0 | 4 | 42.19% | 0.11 | 0.01 | -0.29 | 0.10 | 0.01 |
| MUSA20250919C00430000 | 430.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 50.69% | 0.09 | 0.01 | -0.30 | 0.09 | 0.01 |
| MUSA20250919C00440000 | 440.00 | 0.20 | 1.80 | 0.00 | 0 | 4 | 58.39% | 0.07 | 0.00 | -0.30 | 0.08 | 0.01 |
| MUSA20250919C00450000 | 450.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 67.58% | 0.07 | 0.00 | -0.33 | 0.07 | 0.00 |
| MUSA20250919C00460000 | 460.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 75.41% | 0.06 | 0.00 | -0.34 | 0.07 | 0.00 |
| MUSA20250919C00470000 | 470.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 82.90% | 0.06 | 0.00 | -0.35 | 0.06 | 0.00 |
| MUSA20250919C00480000 | 480.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 90.09% | 0.06 | 0.00 | -0.36 | 0.06 | 0.00 |
