Utløpsdato
Puts
for markedsdato September 10, 2025
Calls
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSDL20250919P00013000 | 13.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 195.82% | -0.12 | 0.04 | -0.06 | 0.01 | -0.00 |
| MSDL20250919P00014000 | 14.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 162.06% | -0.15 | 0.05 | -0.06 | 0.01 | -0.00 |
| MSDL20250919P00015000 | 15.00 | 0.00 | 0.10 | 0.00 | 0 | 20 | 70.80% | -0.06 | 0.06 | -0.01 | 0.00 | -0.00 |
| MSDL20250919P00016000 | 16.00 | 0.00 | 0.40 | 0.00 | 0 | 1 | 71.04% | -0.16 | 0.12 | -0.03 | 0.01 | -0.00 |
| MSDL20250919P00017000 | 17.00 | 0.00 | 0.05 | 0.00 | 0 | 259 | 21.33% | -0.09 | 0.28 | -0.01 | 0.00 | -0.00 |
| MSDL20250919P00018000 | 18.00 | 0.00 | 2.25 | 0.00 | 0 | 80 | 20.35% | -0.70 | 0.78 | -0.01 | 0.01 | -0.00 |
| MSDL20250919P00019000 | 19.00 | 1.25 | 1.40 | 1.40 | 100 | 543 | 35.87% | -0.93 | 0.26 | -0.01 | 0.00 | -0.00 |
| MSDL20250919P00020000 | 20.00 | 0.90 | 3.90 | 0.00 | 0 | 89 | 77.88% | -0.83 | 0.13 | -0.03 | 0.01 | -0.00 |
| MSDL20250919P00021000 | 21.00 | 2.55 | 4.90 | 0.00 | 0 | 8 | 130.49% | -0.77 | 0.09 | -0.06 | 0.01 | -0.00 |
| MSDL20250919P00022000 | 22.00 | 2.90 | 6.30 | 0.00 | 0 | 3 | 122.59% | -0.85 | 0.07 | -0.05 | 0.01 | -0.00 |
| MSDL20250919P00023000 | 23.00 | 4.30 | 7.30 | 0.00 | 0 | 0 | 168.10% | -0.81 | 0.06 | -0.07 | 0.01 | -0.00 |
| MSDL20250919P00024000 | 24.00 | 5.40 | 8.30 | 0.00 | 0 | 0 | 197.73% | -0.80 | 0.05 | -0.09 | 0.01 | -0.00 |
| MSDL20250919P00025000 | 25.00 | 7.20 | 9.30 | 0.00 | 0 | 0 | 213.51% | -0.81 | 0.05 | -0.09 | 0.01 | -0.00 |
| MSDL20250919P00026000 | 26.00 | 8.20 | 10.30 | 0.00 | 0 | 0 | 214.26% | -0.84 | 0.04 | -0.08 | 0.01 | -0.00 |
| MSDL20250919P00027000 | 27.00 | 9.20 | 11.30 | 0.00 | 0 | 0 | 227.72% | -0.84 | 0.04 | -0.09 | 0.01 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSDL20250919C00013000 | 13.00 | 4.50 | 6.40 | 0.00 | 0 | 0 | 103.40% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| MSDL20250919C00014000 | 14.00 | 3.40 | 5.40 | 0.00 | 0 | 0 | 81.41% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| MSDL20250919C00015000 | 15.00 | 2.25 | 4.40 | 0.00 | 0 | 1 | 70.19% | 0.95 | 0.06 | -0.01 | 0.00 | 0.00 |
| MSDL20250919C00016000 | 16.00 | 1.30 | 3.20 | 0.00 | 0 | 4 | 47.99% | 0.93 | 0.11 | -0.01 | 0.00 | 0.00 |
| MSDL20250919C00017000 | 17.00 | 0.00 | 2.40 | 0.00 | 0 | 8 | 42.09% | 0.76 | 0.27 | -0.02 | 0.01 | 0.00 |
| MSDL20250919C00018000 | 18.00 | 0.00 | 0.10 | 0.05 | 21 | 73 | 11.73% | 0.26 | 0.99 | -0.01 | 0.01 | 0.00 |
| MSDL20250919C00019000 | 19.00 | 0.00 | 0.05 | 0.00 | 0 | 155 | 28.47% | 0.07 | 0.18 | -0.01 | 0.00 | 0.00 |
| MSDL20250919C00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 460 | 44.47% | 0.05 | 0.08 | -0.01 | 0.00 | 0.00 |
| MSDL20250919C00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 98 | 119.73% | 0.22 | 0.09 | -0.05 | 0.01 | 0.00 |
| MSDL20250919C00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 94 | 138.80% | 0.20 | 0.07 | -0.06 | 0.01 | 0.00 |
| MSDL20250919C00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 156.17% | 0.18 | 0.06 | -0.06 | 0.01 | 0.00 |
| MSDL20250919C00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 172.17% | 0.17 | 0.05 | -0.07 | 0.01 | 0.00 |
| MSDL20250919C00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 187.02% | 0.16 | 0.05 | -0.07 | 0.01 | 0.00 |
| MSDL20250919C00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 200.90% | 0.15 | 0.04 | -0.07 | 0.01 | 0.00 |
| MSDL20250919C00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 213.95% | 0.14 | 0.04 | -0.07 | 0.01 | 0.00 |
