MSFT - Microsoft Corporation

Utløpsdato

Puts for markedsdato September 10, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
MSFT20250912P00477500	477.50	0.17	0.19	0.20	304	1,447	34.81%	-0.03	0.01	-0.16	0.03	-0.00
MSFT20250912P00480000	480.00	0.22	0.23	0.23	628	3,652	32.88%	-0.04	0.01	-0.19	0.04	-0.00
MSFT20250912P00482500	482.50	0.27	0.29	0.27	553	395	31.07%	-0.06	0.01	-0.24	0.04	-0.00
MSFT20250912P00485000	485.00	0.37	0.38	0.37	2,724	4,146	29.49%	-0.08	0.01	-0.31	0.05	-0.00
MSFT20250912P00487500	487.50	0.50	0.52	0.51	958	1,650	28.01%	-0.10	0.02	-0.40	0.07	-0.00
MSFT20250912P00490000	490.00	0.72	0.73	0.72	4,515	4,076	26.65%	-0.14	0.02	-0.51	0.09	-0.00
MSFT20250912P00492500	492.50	1.04	1.06	1.06	2,284	1,513	25.47%	-0.20	0.03	-0.66	0.10	-0.01
MSFT20250912P00495000	495.00	1.54	1.57	1.54	5,796	3,248	24.56%	-0.27	0.04	-0.81	0.12	-0.01
MSFT20250912P00497500	497.50	2.24	2.27	2.25	6,348	1,839	23.79%	-0.37	0.04	-0.94	0.14	-0.01
MSFT20250912P00500000	500.00	3.20	3.30	3.28	4,376	3,257	23.28%	-0.47	0.05	-1.00	0.15	-0.01
MSFT20250912P00502500	502.50	4.50	4.65	4.54	1,158	616	22.96%	-0.59	0.05	-0.95	0.15	-0.01
MSFT20250912P00505000	505.00	6.10	6.25	6.20	751	1,329	22.98%	-0.70	0.04	-0.82	0.13	-0.02
MSFT20250912P00507500	507.50	8.00	8.15	7.90	160	879	23.09%	-0.79	0.03	-0.64	0.11	-0.02
MSFT20250912P00510000	510.00	10.05	10.45	10.71	147	1,408	23.99%	-0.85	0.03	-0.49	0.09	-0.02
MSFT20250912P00512500	512.50	11.35	12.75	12.68	16	268	25.26%	-0.90	0.02	-0.38	0.07	-0.02
MSFT20250912P00515000	515.00	14.45	15.10	14.65	161	485	26.17%	-0.93	0.01	-0.27	0.05	-0.01
MSFT20250912P00517500	517.50	16.45	17.60	18.29	18	106	21.63%	-0.99	0.01	-0.08	0.01	-0.00
MSFT20250912P00520000	520.00	19.00	20.00	20.73	22	1,391	29.66%	-0.96	0.01	-0.18	0.03	-0.01
MSFT20250912P00522500	522.50	20.95	23.05	0.00	0	0	32.61%	-0.97	0.01	-0.18	0.03	-0.01
MSFT20250912P00525000	525.00	24.45	25.45	23.32	2	2	46.26%	-0.92	0.01	-0.55	0.06	-0.02

Calls for markedsdato September 10, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
MSFT20250912C00477500	477.50	22.45	24.20	22.36	1	55	42.04%	0.93	0.01	-0.37	0.05	0.02
MSFT20250912C00480000	480.00	20.50	21.05	20.65	119	773	34.17%	0.95	0.01	-0.23	0.04	0.02
MSFT20250912C00482500	482.50	18.05	19.20	17.50	6	10	40.30%	0.89	0.01	-0.61	0.07	0.02
MSFT20250912C00485000	485.00	15.65	16.10	15.75	138	1,665	30.85%	0.92	0.01	-0.36	0.06	0.02
MSFT20250912C00487500	487.50	13.30	13.80	13.75	74	37	29.11%	0.89	0.02	-0.44	0.07	0.02
MSFT20250912C00490000	490.00	11.05	11.80	11.52	239	808	27.52%	0.85	0.02	-0.56	0.09	0.02
MSFT20250912C00492500	492.50	8.90	9.35	9.15	287	476	26.23%	0.80	0.03	-0.69	0.11	0.02
MSFT20250912C00495000	495.00	7.05	7.15	7.05	1,809	1,989	25.68%	0.72	0.04	-0.87	0.13	0.02
MSFT20250912C00497500	497.50	5.20	5.40	5.30	2,594	1,560	24.75%	0.63	0.04	-0.98	0.14	0.02
MSFT20250912C00500000	500.00	3.75	3.85	3.85	12,253	5,403	24.11%	0.53	0.04	-1.03	0.15	0.01
MSFT20250912C00502500	502.50	2.52	2.64	2.57	10,515	3,234	23.97%	0.42	0.04	-0.99	0.15	0.01
MSFT20250912C00505000	505.00	1.70	1.72	1.71	13,001	9,506	23.87%	0.31	0.04	-0.86	0.13	0.01
MSFT20250912C00507500	507.50	1.06	1.09	1.08	11,243	2,550	24.06%	0.22	0.03	-0.68	0.11	0.01
MSFT20250912C00510000	510.00	0.67	0.69	0.67	16,211	10,928	24.52%	0.16	0.03	-0.51	0.09	0.00
MSFT20250912C00512500	512.50	0.43	0.44	0.45	3,953	3,078	25.19%	0.11	0.02	-0.37	0.07	0.00
MSFT20250912C00515000	515.00	0.29	0.30	0.29	4,319	7,729	26.17%	0.07	0.01	-0.26	0.05	0.00
MSFT20250912C00517500	517.50	0.20	0.21	0.20	940	1,605	27.48%	0.05	0.01	-0.20	0.04	0.00
MSFT20250912C00520000	520.00	0.15	0.16	0.15	12,329	4,400	28.84%	0.04	0.01	-0.15	0.03	0.00
MSFT20250912C00522500	522.50	0.12	0.14	0.13	1,351	2,024	30.72%	0.03	0.01	-0.12	0.03	0.00
MSFT20250912C00525000	525.00	0.09	0.11	0.11	1,991	4,929	32.18%	0.02	0.00	-0.10	0.02	0.00

AT:MSFT
PE:MSFT
CH:MSFT
BG:MSF
DE:MSF	€ 427,70
GB:0QYP	USD 507,67
CL:MSFTCL
CL:MSFT
IT:1MSFT	€ 426,95
KZ:MSFT_KZ	USD 506,36
MX:MSFT
PL:MSFT	PLN 1 814,60
GB:MSFD
CH:000951692

MSFT - Microsoft Corporation - Opsjonskjede

Other Listings