MA - Mastercard Incorporated

Utløpsdato

Calls for markedsdato September 12, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
MA20250919C00557500	557.50	23.10	28.10	0.00	0	1	25.16%	0.90	0.01	-0.24	0.14	0.10
MA20250919C00560000	560.00	21.10	22.85	24.75	6	870	21.06%	0.92	0.01	-0.17	0.13	0.10
MA20250919C00562500	562.50	18.45	23.90	0.00	0	1	28.45%	0.82	0.01	-0.42	0.21	0.09
MA20250919C00565000	565.00	16.10	21.25	0.00	0	233	19.75%	0.88	0.01	-0.23	0.17	0.09
MA20250919C00567500	567.50	12.95	15.80	0.00	0	3	20.65%	0.83	0.02	-0.30	0.21	0.09
MA20250919C00570000	570.00	10.50	16.10	15.41	9	180	20.23%	0.79	0.02	-0.33	0.23	0.09
MA20250919C00572500	572.50	11.25	11.85	0.00	0	10	19.75%	0.75	0.02	-0.37	0.26	0.08
MA20250919C00575000	575.00	9.50	11.60	10.90	9	281	19.52%	0.70	0.02	-0.40	0.28	0.08
MA20250919C00577500	577.50	7.85	8.35	8.80	3	27	19.20%	0.64	0.02	-0.42	0.30	0.07
MA20250919C00580000	580.00	6.40	8.65	7.45	45	941	18.74%	0.58	0.03	-0.43	0.32	0.06
MA20250919C00582500	582.50	5.15	8.00	5.36	56	23	18.51%	0.52	0.03	-0.44	0.32	0.06
MA20250919C00585000	585.00	4.05	4.40	4.18	84	432	18.31%	0.45	0.03	-0.43	0.32	0.05
MA20250919C00587500	587.50	3.15	3.45	4.25	33	24	18.14%	0.39	0.03	-0.41	0.31	0.04
MA20250919C00590000	590.00	2.39	2.65	2.50	75	599	18.12%	0.32	0.02	-0.38	0.29	0.04
MA20250919C00592500	592.50	1.79	2.02	2.23	32	105	18.05%	0.27	0.02	-0.35	0.27	0.03
MA20250919C00595000	595.00	1.32	1.52	1.44	74	521	18.04%	0.21	0.02	-0.30	0.24	0.02
MA20250919C00597500	597.50	0.97	1.14	1.26	13	23	18.09%	0.17	0.02	-0.26	0.21	0.02
MA20250919C00600000	600.00	0.69	0.84	0.92	82	1,367	18.12%	0.13	0.01	-0.22	0.18	0.01
MA20250919C00602500	602.50	0.49	0.60	0.58	28	28	18.21%	0.10	0.01	-0.18	0.15	0.01
MA20250919C00605000	605.00	0.34	0.46	0.48	31	314	18.29%	0.08	0.01	-0.14	0.12	0.01
MA20250919C00780000	780.00	0.00	0.04	0.00	0	0	67.44%	0.00	0.00	-0.01	0.00	0.00

Puts for markedsdato September 12, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
MA20250919P00557500	557.50	0.86	0.99	0.91	55	14	24.08%	-0.09	0.01	-0.21	0.13	-0.01
MA20250919P00560000	560.00	1.03	1.18	0.92	81	886	23.21%	-0.10	0.01	-0.24	0.15	-0.01
MA20250919P00562500	562.50	1.25	1.42	1.05	16	101	22.44%	-0.12	0.01	-0.26	0.17	-0.01
MA20250919P00565000	565.00	1.54	1.72	1.33	50	253	21.72%	-0.15	0.01	-0.29	0.19	-0.02
MA20250919P00567500	567.50	1.86	2.12	1.91	34	51	21.23%	-0.18	0.02	-0.32	0.21	-0.02
MA20250919P00570000	570.00	2.31	2.61	1.98	44	322	20.66%	-0.21	0.02	-0.35	0.24	-0.02
MA20250919P00572500	572.50	2.87	3.25	2.83	18	107	20.23%	-0.26	0.02	-0.38	0.26	-0.03
MA20250919P00575000	575.00	3.65	4.00	3.30	28	367	19.90%	-0.31	0.02	-0.41	0.29	-0.03
MA20250919P00577500	577.50	4.50	4.85	3.77	9	638	19.29%	-0.36	0.02	-0.43	0.30	-0.04
MA20250919P00580000	580.00	5.35	5.90	5.20	44	468	19.05%	-0.42	0.03	-0.45	0.32	-0.04
MA20250919P00582500	582.50	6.55	7.15	5.71	13	219	18.86%	-0.49	0.03	-0.45	0.32	-0.05
MA20250919P00585000	585.00	7.90	8.60	7.33	44	224	18.63%	-0.55	0.03	-0.45	0.32	-0.05
MA20250919P00587500	587.50	9.45	10.20	9.34	2	16	18.51%	-0.62	0.03	-0.43	0.31	-0.05
MA20250919P00590000	590.00	11.35	12.00	12.10	15	341	18.59%	-0.68	0.02	-0.41	0.29	-0.06
MA20250919P00592500	592.50	13.25	13.90	12.86	1	10	18.40%	-0.74	0.02	-0.37	0.26	-0.06
MA20250919P00595000	595.00	14.60	17.85	0.00	0	183	18.65%	-0.79	0.02	-0.33	0.23	-0.06
MA20250919P00597500	597.50	15.65	18.45	0.00	0	0	19.98%	-0.82	0.02	-0.33	0.21	-0.06
MA20250919P00600000	600.00	18.70	21.90	0.00	0	187	20.16%	-0.86	0.02	-0.29	0.18	-0.06
MA20250919P00602500	602.50	18.40	23.00	0.00	0	4	19.60%	-0.90	0.01	-0.23	0.14	-0.05

KZ:MA_KZ
IT:1MA	€ 491,20
DE:M4I	€ 497,20
GB:0R2Z	USD 587,99
MX:MA
PE:MA
CL:MACL
CL:MA
GB:M4ID
AT:MAST
BG:M4I
CH:MA

MA - Mastercard Incorporated - Opsjonskjede

Other Listings