Utløpsdato
Calls
for markedsdato September 12, 2025
Puts
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTR20250919C00307500 | 307.50 | 25.50 | 27.25 | 25.69 | 13 | 29 | 60.06% | 0.82 | 0.01 | -0.52 | 0.12 | 0.05 |
| MSTR20250919C00310000 | 310.00 | 23.80 | 24.90 | 23.00 | 126 | 406 | 54.79% | 0.81 | 0.01 | -0.48 | 0.12 | 0.05 |
| MSTR20250919C00312500 | 312.50 | 21.35 | 22.90 | 21.21 | 4 | 84 | 53.37% | 0.79 | 0.01 | -0.51 | 0.13 | 0.05 |
| MSTR20250919C00315000 | 315.00 | 19.65 | 20.90 | 19.15 | 147 | 368 | 52.62% | 0.76 | 0.01 | -0.55 | 0.14 | 0.04 |
| MSTR20250919C00317500 | 317.50 | 17.60 | 18.55 | 20.27 | 93 | 53 | 51.27% | 0.73 | 0.01 | -0.57 | 0.15 | 0.04 |
| MSTR20250919C00320000 | 320.00 | 15.85 | 16.50 | 16.40 | 3,372 | 3,513 | 50.50% | 0.69 | 0.02 | -0.59 | 0.16 | 0.04 |
| MSTR20250919C00322500 | 322.50 | 13.90 | 15.10 | 14.10 | 210 | 199 | 49.67% | 0.65 | 0.02 | -0.61 | 0.17 | 0.04 |
| MSTR20250919C00325000 | 325.00 | 12.50 | 13.10 | 12.90 | 669 | 1,909 | 49.05% | 0.61 | 0.02 | -0.63 | 0.18 | 0.04 |
| MSTR20250919C00327500 | 327.50 | 11.05 | 11.50 | 11.10 | 645 | 523 | 49.20% | 0.57 | 0.02 | -0.65 | 0.18 | 0.03 |
| MSTR20250919C00330000 | 330.00 | 9.70 | 10.00 | 9.70 | 5,647 | 3,455 | 48.30% | 0.53 | 0.02 | -0.65 | 0.18 | 0.03 |
| MSTR20250919C00332500 | 332.50 | 8.35 | 8.80 | 8.61 | 3,977 | 1,273 | 48.20% | 0.48 | 0.02 | -0.65 | 0.18 | 0.03 |
| MSTR20250919C00335000 | 335.00 | 7.40 | 7.50 | 7.46 | 5,003 | 2,018 | 48.42% | 0.44 | 0.02 | -0.64 | 0.18 | 0.03 |
| MSTR20250919C00337500 | 337.50 | 6.30 | 6.60 | 6.40 | 4,758 | 15,914 | 48.39% | 0.39 | 0.02 | -0.63 | 0.18 | 0.02 |
| MSTR20250919C00340000 | 340.00 | 5.45 | 5.60 | 5.50 | 36,257 | 34,658 | 48.33% | 0.35 | 0.02 | -0.60 | 0.17 | 0.02 |
| MSTR20250919C00342500 | 342.50 | 4.60 | 4.85 | 4.70 | 28,079 | 1,334 | 48.80% | 0.31 | 0.02 | -0.58 | 0.16 | 0.02 |
| MSTR20250919C00345000 | 345.00 | 3.95 | 4.10 | 4.05 | 10,455 | 6,982 | 49.09% | 0.28 | 0.01 | -0.55 | 0.15 | 0.02 |
| MSTR20250919C00347500 | 347.50 | 3.35 | 3.55 | 3.45 | 1,796 | 6,408 | 49.34% | 0.25 | 0.01 | -0.51 | 0.14 | 0.01 |
| MSTR20250919C00350000 | 350.00 | 2.91 | 2.95 | 2.95 | 16,987 | 11,460 | 49.66% | 0.22 | 0.01 | -0.48 | 0.14 | 0.01 |
| MSTR20250919C00352500 | 352.50 | 2.33 | 2.64 | 2.53 | 2,617 | 7,060 | 50.53% | 0.19 | 0.01 | -0.45 | 0.13 | 0.01 |
| MSTR20250919C00355000 | 355.00 | 2.10 | 2.28 | 2.11 | 2,618 | 1,996 | 50.93% | 0.17 | 0.01 | -0.41 | 0.12 | 0.01 |
| MSTR20250919C00960000 | 960.00 | 0.00 | 0.01 | 0.00 | 0 | 591 | 211.75% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTR20250919P00307500 | 307.50 | 2.09 | 2.27 | 2.24 | 277 | 496 | 56.18% | -0.17 | 0.01 | -0.46 | 0.12 | -0.01 |
| MSTR20250919P00310000 | 310.00 | 2.41 | 2.52 | 2.57 | 1,661 | 6,851 | 55.02% | -0.19 | 0.01 | -0.49 | 0.13 | -0.01 |
| MSTR20250919P00312500 | 312.50 | 2.70 | 2.99 | 3.10 | 370 | 489 | 53.74% | -0.22 | 0.01 | -0.52 | 0.13 | -0.01 |
| MSTR20250919P00315000 | 315.00 | 3.20 | 3.45 | 3.30 | 987 | 1,329 | 52.80% | -0.25 | 0.01 | -0.55 | 0.14 | -0.02 |
| MSTR20250919P00317500 | 317.50 | 3.75 | 4.00 | 3.79 | 700 | 948 | 51.61% | -0.28 | 0.01 | -0.58 | 0.15 | -0.02 |
| MSTR20250919P00320000 | 320.00 | 4.40 | 4.55 | 4.50 | 2,993 | 3,513 | 51.10% | -0.31 | 0.02 | -0.61 | 0.16 | -0.02 |
| MSTR20250919P00322500 | 322.50 | 5.10 | 5.35 | 5.16 | 571 | 592 | 50.51% | -0.35 | 0.02 | -0.63 | 0.17 | -0.02 |
| MSTR20250919P00325000 | 325.00 | 5.95 | 6.20 | 6.03 | 1,860 | 2,372 | 49.72% | -0.39 | 0.02 | -0.64 | 0.18 | -0.02 |
| MSTR20250919P00327500 | 327.50 | 6.60 | 7.20 | 7.35 | 777 | 533 | 49.07% | -0.43 | 0.02 | -0.65 | 0.18 | -0.03 |
| MSTR20250919P00330000 | 330.00 | 7.90 | 8.30 | 8.00 | 8,140 | 8,528 | 48.93% | -0.48 | 0.02 | -0.66 | 0.18 | -0.03 |
| MSTR20250919P00332500 | 332.50 | 9.20 | 9.50 | 9.30 | 619 | 257 | 48.59% | -0.52 | 0.02 | -0.66 | 0.18 | -0.03 |
| MSTR20250919P00335000 | 335.00 | 10.35 | 10.85 | 10.57 | 1,534 | 1,744 | 48.37% | -0.57 | 0.02 | -0.65 | 0.18 | -0.03 |
| MSTR20250919P00337500 | 337.50 | 11.85 | 12.50 | 12.93 | 1,387 | 294 | 48.80% | -0.61 | 0.02 | -0.64 | 0.18 | -0.03 |
| MSTR20250919P00340000 | 340.00 | 13.10 | 14.00 | 13.91 | 7,362 | 2,747 | 48.63% | -0.65 | 0.02 | -0.61 | 0.17 | -0.04 |
| MSTR20250919P00342500 | 342.50 | 14.95 | 15.85 | 15.43 | 58 | 206 | 49.02% | -0.69 | 0.02 | -0.58 | 0.16 | -0.04 |
| MSTR20250919P00345000 | 345.00 | 16.80 | 17.65 | 17.66 | 203 | 1,717 | 49.31% | -0.72 | 0.02 | -0.56 | 0.15 | -0.04 |
| MSTR20250919P00347500 | 347.50 | 18.35 | 19.75 | 19.06 | 44 | 114 | 48.94% | -0.76 | 0.01 | -0.51 | 0.14 | -0.04 |
| MSTR20250919P00350000 | 350.00 | 20.50 | 22.00 | 21.69 | 350 | 2,515 | 50.28% | -0.78 | 0.01 | -0.49 | 0.13 | -0.04 |
| MSTR20250919P00352500 | 352.50 | 22.25 | 23.65 | 24.57 | 16 | 229 | 50.12% | -0.82 | 0.01 | -0.44 | 0.12 | -0.04 |
