Utløpsdato
Puts
for markedsdato September 11, 2025
Calls
for markedsdato September 11, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MAA20250919P00095000 | 95.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 172.78% | -0.04 | 0.00 | -0.19 | 0.02 | -0.00 |
| MAA20250919P00100000 | 100.00 | 0.00 | 1.55 | 0.00 | 0 | 100 | 156.05% | -0.05 | 0.00 | -0.19 | 0.02 | -0.00 |
| MAA20250919P00105000 | 105.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 138.67% | -0.05 | 0.00 | -0.18 | 0.02 | -0.00 |
| MAA20250919P00110000 | 110.00 | 0.00 | 1.35 | 0.00 | 0 | 200 | 121.87% | -0.06 | 0.00 | -0.18 | 0.02 | -0.00 |
| MAA20250919P00115000 | 115.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 92.78% | -0.04 | 0.00 | -0.11 | 0.02 | -0.00 |
| MAA20250919P00120000 | 120.00 | 0.00 | 0.10 | 0.00 | 0 | 358 | 55.61% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| MAA20250919P00125000 | 125.00 | 0.00 | 1.00 | 0.00 | 0 | 168 | 68.38% | -0.07 | 0.01 | -0.12 | 0.03 | -0.00 |
| MAA20250919P00130000 | 130.00 | 0.05 | 0.75 | 0.00 | 0 | 261 | 50.45% | -0.08 | 0.01 | -0.10 | 0.03 | -0.00 |
| MAA20250919P00135000 | 135.00 | 0.00 | 0.25 | 0.20 | 76 | 255 | 25.85% | -0.04 | 0.02 | -0.03 | 0.02 | -0.00 |
| MAA20250919P00140000 | 140.00 | 0.30 | 0.70 | 0.40 | 4 | 798 | 22.13% | -0.19 | 0.06 | -0.08 | 0.06 | -0.01 |
| MAA20250919P00145000 | 145.00 | 0.70 | 3.50 | 0.00 | 0 | 56 | 16.29% | -0.60 | 0.11 | -0.09 | 0.08 | -0.02 |
| MAA20250919P00150000 | 150.00 | 5.40 | 7.50 | 0.00 | 0 | 14 | 27.08% | -0.84 | 0.04 | -0.09 | 0.05 | -0.03 |
| MAA20250919P00155000 | 155.00 | 9.90 | 12.60 | 0.00 | 0 | 0 | 35.34% | -0.91 | 0.02 | -0.07 | 0.03 | -0.03 |
| MAA20250919P00160000 | 160.00 | 14.20 | 17.50 | 0.00 | 0 | 0 | 51.76% | -0.91 | 0.01 | -0.11 | 0.04 | -0.03 |
| MAA20250919P00165000 | 165.00 | 20.00 | 22.60 | 0.00 | 0 | 1 | 57.03% | -0.94 | 0.01 | -0.08 | 0.03 | -0.03 |
| MAA20250919P00170000 | 170.00 | 24.10 | 27.60 | 0.00 | 0 | 0 | 58.95% | -0.97 | 0.01 | -0.05 | 0.02 | -0.04 |
| MAA20250919P00175000 | 175.00 | 29.00 | 32.60 | 0.00 | 0 | 0 | 70.89% | -0.96 | 0.01 | -0.06 | 0.02 | -0.04 |
| MAA20250919P00180000 | 180.00 | 33.80 | 37.60 | 0.00 | 0 | 0 | 91.77% | -0.94 | 0.01 | -0.13 | 0.03 | -0.04 |
| MAA20250919P00185000 | 185.00 | 38.80 | 42.60 | 0.00 | 0 | 0 | 84.06% | -0.97 | 0.00 | -0.05 | 0.01 | -0.04 |
| MAA20250919P00190000 | 190.00 | 43.80 | 47.60 | 0.00 | 0 | 0 | 106.87% | -0.95 | 0.00 | -0.12 | 0.02 | -0.04 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MAA20250919C00095000 | 95.00 | 47.50 | 51.30 | 0.00 | 0 | 0 | 211.87% | 0.93 | 0.00 | -0.36 | 0.03 | 0.01 |
| MAA20250919C00100000 | 100.00 | 42.50 | 46.40 | 0.00 | 0 | 0 | 190.87% | 0.92 | 0.00 | -0.35 | 0.03 | 0.01 |
| MAA20250919C00105000 | 105.00 | 37.40 | 41.40 | 0.00 | 0 | 0 | 157.64% | 0.93 | 0.00 | -0.27 | 0.03 | 0.01 |
| MAA20250919C00110000 | 110.00 | 32.40 | 36.30 | 0.00 | 0 | 0 | 132.44% | 0.93 | 0.00 | -0.23 | 0.03 | 0.01 |
| MAA20250919C00115000 | 115.00 | 27.40 | 31.50 | 0.00 | 0 | 0 | 118.22% | 0.91 | 0.01 | -0.24 | 0.03 | 0.02 |
| MAA20250919C00120000 | 120.00 | 22.40 | 25.80 | 0.00 | 0 | 0 | 98.11% | 0.91 | 0.01 | -0.21 | 0.04 | 0.02 |
| MAA20250919C00125000 | 125.00 | 17.40 | 21.30 | 0.00 | 0 | 1 | 88.58% | 0.87 | 0.01 | -0.24 | 0.04 | 0.02 |
| MAA20250919C00130000 | 130.00 | 12.60 | 14.90 | 0.00 | 0 | 10 | 62.34% | 0.88 | 0.02 | -0.17 | 0.04 | 0.02 |
| MAA20250919C00135000 | 135.00 | 7.80 | 10.40 | 0.00 | 0 | 5 | 54.62% | 0.80 | 0.02 | -0.21 | 0.06 | 0.02 |
| MAA20250919C00140000 | 140.00 | 3.60 | 5.30 | 0.00 | 0 | 56 | 20.25% | 0.84 | 0.06 | -0.07 | 0.05 | 0.02 |
| MAA20250919C00145000 | 145.00 | 1.10 | 1.40 | 1.42 | 11 | 404 | 20.56% | 0.42 | 0.09 | -0.11 | 0.08 | 0.01 |
| MAA20250919C00150000 | 150.00 | 0.00 | 0.30 | 0.11 | 3 | 302 | 18.57% | 0.07 | 0.03 | -0.03 | 0.03 | 0.00 |
| MAA20250919C00155000 | 155.00 | 0.00 | 0.10 | 0.00 | 0 | 58 | 25.09% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| MAA20250919C00160000 | 160.00 | 0.00 | 0.05 | 0.00 | 0 | 1,317 | 30.84% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| MAA20250919C00165000 | 165.00 | 0.00 | 1.30 | 0.00 | 0 | 23 | 68.38% | 0.10 | 0.01 | -0.15 | 0.04 | 0.00 |
| MAA20250919C00170000 | 170.00 | 0.00 | 1.35 | 0.00 | 0 | 25 | 69.91% | 0.06 | 0.01 | -0.11 | 0.03 | 0.00 |
| MAA20250919C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 79.24% | 0.06 | 0.01 | -0.11 | 0.02 | 0.00 |
| MAA20250919C00180000 | 180.00 | 0.00 | 0.75 | 0.00 | 0 | 8 | 88.09% | 0.05 | 0.01 | -0.11 | 0.02 | 0.00 |
| MAA20250919C00185000 | 185.00 | 0.00 | 1.30 | 0.00 | 0 | 11 | 107.74% | 0.07 | 0.01 | -0.18 | 0.03 | 0.00 |
| MAA20250919C00190000 | 190.00 | 0.00 | 0.15 | 0.00 | 0 | 1,897 | 71.90% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
