MS - Morgan Stanley - Opsjonskjede

Utløpsdato

Calls for markedsdato September 11, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
MS20250919C00143000	143.00	13.65	13.95	13.80	18	343	39.01%	0.95	0.01	-0.06	0.03	0.03
MS20250919C00144000	144.00	12.55	13.40	0.00	0	112	41.67%	0.92	0.02	-0.09	0.04	0.03
MS20250919C00145000	145.00	11.45	12.00	11.88	480	4,186	32.40%	0.95	0.01	-0.04	0.02	0.03
MS20250919C00146000	146.00	10.65	11.55	11.13	37	103	32.12%	0.93	0.02	-0.05	0.03	0.03
MS20250919C00147000	147.00	9.40	10.15	0.00	0	591	30.39%	0.92	0.02	-0.06	0.03	0.03
MS20250919C00148000	148.00	7.95	10.00	8.95	47	1,244	29.15%	0.91	0.02	-0.06	0.04	0.03
MS20250919C00149000	149.00	7.70	8.25	0.00	0	332	27.16%	0.90	0.03	-0.07	0.04	0.03
MS20250919C00150000	150.00	6.80	7.25	7.20	516	4,522	26.56%	0.87	0.03	-0.08	0.05	0.03
MS20250919C00152500	152.50	4.90	5.00	5.35	67	981	25.56%	0.77	0.05	-0.11	0.07	0.03
MS20250919C00155000	155.00	3.10	3.20	3.23	403	6,070	24.64%	0.63	0.07	-0.14	0.09	0.02
MS20250919C00157500	157.50	1.72	1.77	1.77	433	5,457	23.44%	0.45	0.07	-0.14	0.09	0.02
MS20250919C00160000	160.00	0.80	0.83	0.88	474	4,067	22.50%	0.28	0.06	-0.11	0.08	0.01
MS20250919C00162500	162.50	0.32	0.35	0.33	61	104	22.11%	0.14	0.04	-0.07	0.05	0.00
MS20250919C00165000	165.00	0.11	0.14	0.14	153	2,652	22.20%	0.06	0.02	-0.04	0.03	0.00
MS20250919C00167500	167.50	0.04	0.06	0.09	2	32	22.74%	0.03	0.01	-0.02	0.02	0.00
MS20250919C00170000	170.00	0.01	0.03	0.03	49	1,576	23.71%	0.01	0.01	-0.01	0.01	0.00
MS20250919C00172500	172.50	0.00	0.02	0.02	2	0	25.26%	0.01	0.00	-0.00	0.00	0.00
MS20250919C00175000	175.00	0.00	0.02	0.02	3	3,224	28.60%	0.01	0.00	-0.00	0.00	0.00
MS20250919C00180000	180.00	0.00	0.01	0.01	9	165	32.75%	0.00	0.00	-0.00	0.00	0.00
MS20250919C00185000	185.00	0.00	0.01	0.00	0	29	38.55%	0.00	0.00	-0.00	0.00	0.00

Puts for markedsdato September 11, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
MS20250919P00143000	143.00	0.08	0.10	0.10	6	141	33.30%	-0.03	0.01	-0.03	0.02	-0.00
MS20250919P00144000	144.00	0.09	0.11	0.11	4	257	31.77%	-0.03	0.01	-0.03	0.02	-0.00
MS20250919P00145000	145.00	0.11	0.13	0.11	26	974	30.64%	-0.04	0.01	-0.04	0.02	-0.00
MS20250919P00146000	146.00	0.14	0.16	0.19	11	380	29.77%	-0.05	0.02	-0.04	0.03	-0.00
MS20250919P00147000	147.00	0.17	0.20	0.22	7	331	28.87%	-0.07	0.02	-0.05	0.03	-0.00
MS20250919P00148000	148.00	0.22	0.25	0.25	146	228	27.86%	-0.08	0.02	-0.06	0.04	-0.00
MS20250919P00149000	149.00	0.29	0.32	0.32	202	89	27.08%	-0.10	0.03	-0.07	0.04	-0.00
MS20250919P00150000	150.00	0.38	0.41	0.38	98	1,042	26.34%	-0.13	0.03	-0.08	0.05	-0.00
MS20250919P00152500	152.50	0.76	0.80	0.74	391	157	25.13%	-0.23	0.05	-0.11	0.07	-0.01
MS20250919P00155000	155.00	1.46	1.50	1.42	133	313	24.02%	-0.37	0.07	-0.14	0.09	-0.01
MS20250919P00157500	157.50	2.56	2.62	2.48	298	39	22.97%	-0.55	0.07	-0.14	0.09	-0.02
MS20250919P00160000	160.00	4.10	4.25	4.00	2	1	21.98%	-0.74	0.07	-0.11	0.08	-0.02
MS20250919P00162500	162.50	5.85	6.30	5.30	35	0	21.60%	-0.88	0.05	-0.07	0.05	-0.02
MS20250919P00165000	165.00	8.10	9.55	8.50	10	20	20.90%	-0.97	0.02	-0.03	0.02	-0.01
MS20250919P00167500	167.50	9.95	12.80	0.00	0	0	42.52%	-0.85	0.02	-0.15	0.05	-0.02
MS20250919P00170000	170.00	12.95	15.35	0.00	0	0	50.14%	-0.86	0.02	-0.17	0.05	-0.02
MS20250919P00172500	172.50	15.45	17.80	0.00	0	0	54.52%	-0.88	0.02	-0.16	0.05	-0.02
MS20250919P00175000	175.00	18.00	20.40	0.00	0	0	59.41%	-0.89	0.01	-0.16	0.04	-0.02
MS20250919P00180000	180.00	22.65	25.25	0.00	0	0	71.37%	-0.90	0.01	-0.18	0.04	-0.02
MS20250919P00185000	185.00	28.05	30.30	0.00	0	0	80.05%	-0.91	0.01	-0.18	0.04	-0.02