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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTY20250912P00010500 | 10.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 473.14% | -0.11 | 0.03 | -0.23 | 0.00 | -0.00 |
| MSTY20250912P00011000 | 11.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 429.46% | -0.12 | 0.04 | -0.23 | 0.00 | -0.00 |
| MSTY20250912P00012000 | 12.00 | 0.00 | 0.65 | 0.00 | 0 | 10 | 346.06% | -0.14 | 0.06 | -0.22 | 0.00 | -0.00 |
| MSTY20250912P00012500 | 12.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 305.79% | -0.16 | 0.07 | -0.21 | 0.00 | -0.00 |
| MSTY20250912P00013000 | 13.00 | 0.00 | 0.65 | 0.00 | 0 | 134 | 266.08% | -0.18 | 0.09 | -0.20 | 0.00 | -0.00 |
| MSTY20250912P00013500 | 13.50 | 0.00 | 0.10 | 0.05 | 1 | 54 | 121.31% | -0.08 | 0.11 | -0.04 | 0.00 | -0.00 |
| MSTY20250912P00014000 | 14.00 | 0.00 | 0.05 | 0.01 | 100 | 1,600 | 78.75% | -0.06 | 0.14 | -0.02 | 0.00 | -0.00 |
| MSTY20250912P00014500 | 14.50 | 0.00 | 0.05 | 0.05 | 16 | 1,559 | 53.34% | -0.09 | 0.26 | -0.02 | 0.00 | -0.00 |
| MSTY20250912P00015000 | 15.00 | 0.10 | 0.15 | 0.10 | 792 | 1,253 | 53.94% | -0.31 | 0.57 | -0.06 | 0.00 | -0.00 |
| MSTY20250912P00015500 | 15.50 | 0.15 | 0.40 | 0.25 | 144 | 344 | 44.38% | -0.65 | 0.73 | -0.05 | 0.00 | -0.00 |
| MSTY20250912P00016000 | 16.00 | 0.40 | 0.95 | 0.70 | 184 | 291 | 63.09% | -0.82 | 0.36 | -0.04 | 0.00 | -0.00 |
| MSTY20250912P00016500 | 16.50 | 0.85 | 1.75 | 1.20 | 214 | 77 | 88.99% | -0.87 | 0.21 | -0.05 | 0.00 | -0.00 |
| MSTY20250912P00017000 | 17.00 | 1.35 | 2.25 | 1.16 | 6 | 178 | 141.66% | -0.83 | 0.16 | -0.10 | 0.00 | -0.00 |
| MSTY20250912P00017500 | 17.50 | 1.95 | 2.80 | 2.10 | 12 | 52 | 165.87% | -0.85 | 0.12 | -0.10 | 0.00 | -0.00 |
| MSTY20250912P00018000 | 18.00 | 2.20 | 3.30 | 0.00 | 0 | 23 | 188.40% | -0.86 | 0.10 | -0.11 | 0.00 | -0.00 |
| MSTY20250912P00018500 | 18.50 | 2.70 | 3.50 | 2.96 | 3 | 25 | 263.68% | -0.81 | 0.09 | -0.20 | 0.00 | -0.00 |
| MSTY20250912P00019000 | 19.00 | 3.10 | 3.90 | 0.00 | 0 | 44 | 250.28% | -0.86 | 0.08 | -0.14 | 0.00 | -0.00 |
| MSTY20250912P00019500 | 19.50 | 3.70 | 4.40 | 0.00 | 0 | 5 | 270.20% | -0.86 | 0.07 | -0.15 | 0.00 | -0.00 |
| MSTY20250912P00020000 | 20.00 | 4.10 | 4.90 | 4.20 | 2 | 1 | 289.18% | -0.87 | 0.06 | -0.15 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTY20250912C00010500 | 10.50 | 4.60 | 5.30 | 5.35 | 2 | 13 | 384.01% | 0.93 | 0.03 | -0.13 | 0.00 | 0.00 |
| MSTY20250912C00011000 | 11.00 | 4.10 | 4.80 | 0.00 | 0 | 0 | 346.23% | 0.92 | 0.04 | -0.12 | 0.00 | 0.00 |
| MSTY20250912C00012000 | 12.00 | 3.00 | 3.80 | 0.00 | 0 | 1 | 246.86% | 0.92 | 0.05 | -0.09 | 0.00 | 0.00 |
| MSTY20250912C00012500 | 12.50 | 2.30 | 3.30 | 0.00 | 0 | 0 | 250.54% | 0.88 | 0.07 | -0.13 | 0.00 | 0.00 |
| MSTY20250912C00013000 | 13.00 | 1.80 | 2.80 | 0.00 | 0 | 1 | 215.25% | 0.86 | 0.09 | -0.13 | 0.00 | 0.00 |
| MSTY20250912C00013500 | 13.50 | 1.55 | 2.30 | 0.00 | 0 | 7 | 161.20% | 0.86 | 0.12 | -0.09 | 0.00 | 0.00 |
| MSTY20250912C00014000 | 14.00 | 0.80 | 1.70 | 1.20 | 15 | 34 | 84.35% | 0.92 | 0.15 | -0.03 | 0.00 | 0.00 |
| MSTY20250912C00014500 | 14.50 | 0.65 | 1.35 | 0.75 | 11 | 29 | 68.53% | 0.86 | 0.29 | -0.04 | 0.00 | 0.00 |
| MSTY20250912C00015000 | 15.00 | 0.30 | 0.80 | 0.52 | 118 | 329 | 43.49% | 0.73 | 0.67 | -0.04 | 0.00 | 0.00 |
| MSTY20250912C00015500 | 15.50 | 0.05 | 0.15 | 0.15 | 636 | 2,364 | 40.64% | 0.33 | 0.78 | -0.05 | 0.00 | 0.00 |
| MSTY20250912C00016000 | 16.00 | 0.00 | 0.05 | 0.02 | 818 | 1,561 | 46.88% | 0.10 | 0.33 | -0.02 | 0.00 | 0.00 |
| MSTY20250912C00016500 | 16.50 | 0.00 | 0.05 | 0.03 | 9 | 645 | 69.00% | 0.07 | 0.18 | -0.02 | 0.00 | 0.00 |
| MSTY20250912C00017000 | 17.00 | 0.00 | 0.05 | 0.00 | 0 | 1,194 | 89.06% | 0.06 | 0.12 | -0.02 | 0.00 | 0.00 |
| MSTY20250912C00017500 | 17.50 | 0.00 | 0.05 | 0.01 | 1 | 141 | 107.68% | 0.05 | 0.09 | -0.02 | 0.00 | 0.00 |
| MSTY20250912C00018000 | 18.00 | 0.00 | 0.05 | 0.00 | 0 | 291 | 125.19% | 0.05 | 0.07 | -0.02 | 0.00 | 0.00 |
| MSTY20250912C00018500 | 18.50 | 0.00 | 0.05 | 0.00 | 0 | 114 | 141.77% | 0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| MSTY20250912C00019000 | 19.00 | 0.00 | 0.05 | 0.03 | 1 | 44 | 157.55% | 0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| MSTY20250912C00019500 | 19.50 | 0.00 | 0.05 | 0.00 | 0 | 499 | 172.64% | 0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| MSTY20250912C00020000 | 20.00 | 0.00 | 0.05 | 0.05 | 4 | 207 | 187.11% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
