Utløpsdato
Calls
for markedsdato September 11, 2025
Puts
for markedsdato September 11, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MAS20250919C00035000 | 35.00 | 38.30 | 42.30 | 0.00 | 0 | 0 | 316.62% | 0.97 | 0.00 | -0.14 | 0.01 | 0.01 |
| MAS20250919C00040000 | 40.00 | 34.60 | 35.90 | 0.00 | 0 | 0 | 267.32% | 0.96 | 0.00 | -0.14 | 0.01 | 0.01 |
| MAS20250919C00045000 | 45.00 | 28.80 | 31.00 | 0.00 | 0 | 0 | 223.72% | 0.96 | 0.00 | -0.13 | 0.01 | 0.01 |
| MAS20250919C00050000 | 50.00 | 23.30 | 26.90 | 0.00 | 0 | 0 | 175.40% | 0.95 | 0.00 | -0.11 | 0.01 | 0.01 |
| MAS20250919C00055000 | 55.00 | 18.30 | 20.80 | 0.00 | 0 | 0 | 131.77% | 0.95 | 0.01 | -0.08 | 0.01 | 0.01 |
| MAS20250919C00060000 | 60.00 | 13.30 | 17.10 | 0.00 | 0 | 2 | 108.05% | 0.93 | 0.01 | -0.09 | 0.01 | 0.01 |
| MAS20250919C00065000 | 65.00 | 8.60 | 12.10 | 10.20 | 10 | 20 | 59.74% | 0.95 | 0.01 | -0.04 | 0.01 | 0.01 |
| MAS20250919C00070000 | 70.00 | 5.30 | 5.50 | 5.50 | 38 | 1,152 | 36.79% | 0.91 | 0.04 | -0.04 | 0.02 | 0.01 |
| MAS20250919C00075000 | 75.00 | 1.30 | 1.45 | 1.28 | 2,001 | 2,042 | 28.25% | 0.54 | 0.13 | -0.08 | 0.04 | 0.01 |
| MAS20250919C00080000 | 80.00 | 0.05 | 0.15 | 0.08 | 65 | 158 | 28.10% | 0.07 | 0.04 | -0.03 | 0.02 | 0.00 |
| MAS20250919C00085000 | 85.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 61.25% | 0.10 | 0.03 | -0.07 | 0.02 | 0.00 |
| MAS20250919C00090000 | 90.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 81.42% | 0.08 | 0.02 | -0.08 | 0.02 | 0.00 |
| MAS20250919C00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 104.40% | 0.08 | 0.01 | -0.10 | 0.02 | 0.00 |
| MAS20250919C00100000 | 100.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 162.07% | 0.15 | 0.01 | -0.25 | 0.03 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MAS20250919P00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 357.06% | -0.04 | 0.00 | -0.22 | 0.01 | -0.00 |
| MAS20250919P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 319.33% | -0.06 | 0.00 | -0.25 | 0.01 | -0.00 |
| MAS20250919P00045000 | 45.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 210.83% | -0.04 | 0.00 | -0.11 | 0.01 | -0.00 |
| MAS20250919P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 165.94% | -0.04 | 0.00 | -0.09 | 0.01 | -0.00 |
| MAS20250919P00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 139.57% | -0.05 | 0.01 | -0.10 | 0.01 | -0.00 |
| MAS20250919P00060000 | 60.00 | 0.00 | 1.00 | 0.00 | 0 | 38 | 107.56% | -0.07 | 0.01 | -0.09 | 0.01 | -0.00 |
| MAS20250919P00065000 | 65.00 | 0.00 | 0.65 | 0.00 | 0 | 159 | 74.01% | -0.08 | 0.02 | -0.08 | 0.02 | -0.00 |
| MAS20250919P00070000 | 70.00 | 0.05 | 0.20 | 0.00 | 0 | 411 | 33.99% | -0.07 | 0.04 | -0.03 | 0.02 | -0.00 |
| MAS20250919P00075000 | 75.00 | 0.95 | 1.10 | 1.20 | 24 | 190 | 26.68% | -0.46 | 0.13 | -0.08 | 0.04 | -0.01 |
| MAS20250919P00080000 | 80.00 | 4.40 | 5.00 | 0.00 | 0 | 1 | 34.85% | -0.88 | 0.05 | -0.05 | 0.02 | -0.01 |
| MAS20250919P00085000 | 85.00 | 7.80 | 11.70 | 0.00 | 0 | 0 | 82.97% | -0.82 | 0.03 | -0.15 | 0.03 | -0.01 |
| MAS20250919P00090000 | 90.00 | 13.10 | 16.70 | 0.00 | 0 | 0 | 106.63% | -0.85 | 0.02 | -0.17 | 0.03 | -0.01 |
| MAS20250919P00095000 | 95.00 | 18.10 | 21.70 | 0.00 | 0 | 0 | 125.43% | -0.88 | 0.01 | -0.17 | 0.02 | -0.01 |
| MAS20250919P00100000 | 100.00 | 22.70 | 26.70 | 0.00 | 0 | 0 | 104.42% | -0.96 | 0.01 | -0.05 | 0.01 | -0.01 |
