Udløb
Calls
for markedsdato September 12, 2025
Puts
for markedsdato September 12, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSGS20250919C00160000 | 160.00 | 51.50 | 55.10 | 0.00 | 0 | 0 | 152.02% | 0.93 | 0.00 | -0.44 | 0.04 | 0.02 |
| MSGS20250919C00165000 | 165.00 | 46.50 | 50.10 | 0.00 | 0 | 0 | 141.30% | 0.92 | 0.00 | -0.45 | 0.04 | 0.02 |
| MSGS20250919C00170000 | 170.00 | 41.60 | 45.10 | 0.00 | 0 | 0 | 88.17% | 0.98 | 0.00 | -0.13 | 0.02 | 0.01 |
| MSGS20250919C00175000 | 175.00 | 36.60 | 39.90 | 0.00 | 0 | 0 | 78.46% | 0.97 | 0.00 | -0.12 | 0.02 | 0.01 |
| MSGS20250919C00180000 | 180.00 | 32.10 | 35.10 | 0.00 | 0 | 1 | 104.74% | 0.89 | 0.01 | -0.43 | 0.06 | 0.02 |
| MSGS20250919C00185000 | 185.00 | 26.60 | 30.00 | 0.00 | 0 | 0 | 65.27% | 0.95 | 0.01 | -0.16 | 0.03 | 0.01 |
| MSGS20250919C00190000 | 190.00 | 21.70 | 25.00 | 0.00 | 0 | 2 | 49.95% | 0.96 | 0.01 | -0.12 | 0.02 | 0.01 |
| MSGS20250919C00195000 | 195.00 | 16.80 | 19.90 | 0.00 | 0 | 50 | 44.93% | 0.93 | 0.01 | -0.15 | 0.04 | 0.02 |
| MSGS20250919C00200000 | 200.00 | 12.30 | 15.20 | 13.00 | 7 | 450 | 34.55% | 0.91 | 0.02 | -0.14 | 0.05 | 0.02 |
| MSGS20250919C00210000 | 210.00 | 3.10 | 4.90 | 3.58 | 1 | 38 | 23.21% | 0.63 | 0.06 | -0.20 | 0.11 | 0.02 |
| MSGS20250919C00220000 | 220.00 | 0.30 | 1.55 | 0.30 | 50 | 9 | 23.15% | 0.13 | 0.03 | -0.10 | 0.06 | 0.00 |
| MSGS20250919C00230000 | 230.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 30.79% | 0.03 | 0.01 | -0.04 | 0.02 | 0.00 |
| MSGS20250919C00240000 | 240.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 62.16% | 0.08 | 0.01 | -0.19 | 0.04 | 0.00 |
| MSGS20250919C00250000 | 250.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 86.69% | 0.10 | 0.01 | -0.30 | 0.05 | 0.00 |
| MSGS20250919C00260000 | 260.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 101.43% | 0.08 | 0.01 | -0.31 | 0.05 | 0.00 |
| MSGS20250919C00270000 | 270.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 103.64% | 0.05 | 0.00 | -0.22 | 0.03 | 0.00 |
| MSGS20250919C00280000 | 280.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 115.65% | 0.05 | 0.00 | -0.23 | 0.03 | 0.00 |
| MSGS20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 127.00% | 0.05 | 0.00 | -0.23 | 0.03 | 0.00 |
| MSGS20250919C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 151.47% | 0.06 | 0.00 | -0.36 | 0.04 | 0.00 |
| MSGS20250919C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 151.76% | 0.05 | 0.00 | -0.27 | 0.03 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSGS20250919P00160000 | 160.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 123.13% | -0.04 | 0.00 | -0.21 | 0.03 | -0.00 |
| MSGS20250919P00165000 | 165.00 | 0.00 | 0.20 | 0.00 | 0 | 20 | 81.82% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| MSGS20250919P00170000 | 170.00 | 0.00 | 1.30 | 0.00 | 0 | 2 | 100.90% | -0.05 | 0.00 | -0.20 | 0.03 | -0.00 |
| MSGS20250919P00175000 | 175.00 | 0.00 | 1.30 | 0.00 | 0 | 2 | 90.06% | -0.06 | 0.00 | -0.20 | 0.03 | -0.00 |
| MSGS20250919P00180000 | 180.00 | 0.00 | 1.35 | 0.00 | 0 | 8 | 80.03% | -0.06 | 0.01 | -0.20 | 0.04 | -0.00 |
| MSGS20250919P00185000 | 185.00 | 0.00 | 1.35 | 0.00 | 0 | 69 | 69.33% | -0.07 | 0.01 | -0.19 | 0.04 | -0.00 |
| MSGS20250919P00190000 | 190.00 | 0.00 | 1.35 | 0.00 | 0 | 29 | 58.64% | -0.08 | 0.01 | -0.18 | 0.05 | -0.00 |
| MSGS20250919P00195000 | 195.00 | 0.00 | 1.40 | 0.00 | 0 | 57 | 48.36% | -0.10 | 0.01 | -0.17 | 0.05 | -0.00 |
| MSGS20250919P00200000 | 200.00 | 0.00 | 0.25 | 0.00 | 0 | 30 | 24.50% | -0.04 | 0.01 | -0.04 | 0.03 | -0.00 |
| MSGS20250919P00210000 | 210.00 | 0.05 | 1.70 | 2.00 | 5 | 10 | 18.73% | -0.36 | 0.07 | -0.15 | 0.11 | -0.01 |
| MSGS20250919P00220000 | 220.00 | 6.10 | 8.30 | 0.00 | 0 | 3 | 21.17% | -0.89 | 0.03 | -0.08 | 0.06 | -0.04 |
| MSGS20250919P00230000 | 230.00 | 15.60 | 18.50 | 0.00 | 0 | 0 | 55.65% | -0.84 | 0.01 | -0.27 | 0.07 | -0.04 |
| MSGS20250919P00240000 | 240.00 | 25.10 | 28.60 | 0.00 | 0 | 0 | 64.93% | -0.90 | 0.01 | -0.21 | 0.05 | -0.04 |
| MSGS20250919P00250000 | 250.00 | 35.00 | 38.50 | 0.00 | 0 | 0 | 90.79% | -0.89 | 0.01 | -0.33 | 0.05 | -0.05 |
| MSGS20250919P00260000 | 260.00 | 45.30 | 48.50 | 0.00 | 0 | 0 | 106.10% | -0.90 | 0.01 | -0.35 | 0.05 | -0.05 |
| MSGS20250919P00270000 | 270.00 | 55.40 | 58.50 | 0.00 | 0 | 0 | 120.35% | -0.91 | 0.00 | -0.37 | 0.05 | -0.05 |
| MSGS20250919P00280000 | 280.00 | 65.40 | 68.50 | 0.00 | 0 | 0 | 133.72% | -0.92 | 0.00 | -0.38 | 0.04 | -0.05 |
| MSGS20250919P00290000 | 290.00 | 75.00 | 78.40 | 0.00 | 0 | 0 | 141.31% | -0.93 | 0.00 | -0.35 | 0.04 | -0.06 |
| MSGS20250919P00300000 | 300.00 | 85.00 | 88.40 | 0.00 | 0 | 0 | 155.74% | -0.93 | 0.00 | -0.38 | 0.04 | -0.06 |
| MSGS20250919P00310000 | 310.00 | 95.10 | 98.50 | 0.00 | 0 | 0 | 154.93% | -0.95 | 0.00 | -0.29 | 0.03 | -0.06 |
