Udløb
Puts
for markedsdato September 11, 2025
Calls
for markedsdato September 11, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTR20250919P00302500 | 302.50 | 2.29 | 2.45 | 2.30 | 61 | 912 | 54.12% | -0.17 | 0.01 | -0.41 | 0.12 | -0.01 |
| MSTR20250919P00305000 | 305.00 | 2.60 | 2.79 | 2.60 | 354 | 1,020 | 52.84% | -0.19 | 0.01 | -0.43 | 0.13 | -0.01 |
| MSTR20250919P00307500 | 307.50 | 2.84 | 3.20 | 3.17 | 398 | 324 | 51.61% | -0.21 | 0.01 | -0.46 | 0.14 | -0.01 |
| MSTR20250919P00310000 | 310.00 | 3.40 | 3.70 | 3.60 | 2,359 | 6,069 | 50.55% | -0.24 | 0.01 | -0.48 | 0.15 | -0.02 |
| MSTR20250919P00312500 | 312.50 | 3.90 | 4.20 | 4.27 | 281 | 319 | 49.79% | -0.27 | 0.01 | -0.51 | 0.16 | -0.02 |
| MSTR20250919P00315000 | 315.00 | 4.55 | 4.80 | 4.70 | 780 | 1,218 | 49.02% | -0.31 | 0.01 | -0.53 | 0.17 | -0.02 |
| MSTR20250919P00317500 | 317.50 | 5.30 | 5.65 | 5.40 | 197 | 866 | 48.37% | -0.34 | 0.02 | -0.55 | 0.18 | -0.02 |
| MSTR20250919P00320000 | 320.00 | 6.20 | 6.50 | 6.31 | 758 | 3,526 | 47.89% | -0.38 | 0.02 | -0.57 | 0.18 | -0.03 |
| MSTR20250919P00322500 | 322.50 | 7.15 | 7.55 | 7.57 | 311 | 490 | 47.41% | -0.43 | 0.02 | -0.58 | 0.19 | -0.03 |
| MSTR20250919P00325000 | 325.00 | 8.25 | 8.65 | 8.60 | 934 | 2,177 | 47.01% | -0.47 | 0.02 | -0.58 | 0.19 | -0.03 |
| MSTR20250919P00327500 | 327.50 | 9.50 | 9.90 | 9.65 | 281 | 545 | 46.90% | -0.51 | 0.02 | -0.58 | 0.19 | -0.03 |
| MSTR20250919P00330000 | 330.00 | 10.85 | 11.25 | 11.00 | 2,833 | 8,298 | 46.81% | -0.56 | 0.02 | -0.58 | 0.19 | -0.04 |
| MSTR20250919P00332500 | 332.50 | 12.15 | 12.75 | 12.90 | 140 | 280 | 46.41% | -0.60 | 0.02 | -0.56 | 0.19 | -0.04 |
| MSTR20250919P00335000 | 335.00 | 13.90 | 14.35 | 14.00 | 5,822 | 841 | 46.55% | -0.64 | 0.02 | -0.54 | 0.18 | -0.04 |
| MSTR20250919P00337500 | 337.50 | 15.35 | 16.10 | 16.42 | 14 | 291 | 46.39% | -0.68 | 0.02 | -0.51 | 0.17 | -0.04 |
| MSTR20250919P00340000 | 340.00 | 17.30 | 18.00 | 17.70 | 431 | 2,844 | 46.61% | -0.72 | 0.02 | -0.49 | 0.16 | -0.04 |
| MSTR20250919P00342500 | 342.50 | 18.65 | 20.60 | 19.63 | 18 | 214 | 46.49% | -0.75 | 0.01 | -0.45 | 0.15 | -0.04 |
| MSTR20250919P00345000 | 345.00 | 21.15 | 21.85 | 21.50 | 86 | 1,703 | 46.95% | -0.78 | 0.01 | -0.42 | 0.14 | -0.04 |
| MSTR20250919P00347500 | 347.50 | 22.65 | 24.15 | 21.72 | 7 | 115 | 44.78% | -0.83 | 0.01 | -0.35 | 0.12 | -0.04 |
| MSTR20250919P00350000 | 350.00 | 23.55 | 26.30 | 25.61 | 193 | 2,517 | 47.74% | -0.84 | 0.01 | -0.36 | 0.12 | -0.04 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTR20250919C00302500 | 302.50 | 23.95 | 27.70 | 26.32 | 17 | 14 | 54.47% | 0.83 | 0.01 | -0.41 | 0.12 | 0.05 |
| MSTR20250919C00305000 | 305.00 | 23.65 | 25.35 | 23.72 | 27 | 235 | 54.06% | 0.81 | 0.01 | -0.45 | 0.13 | 0.05 |
| MSTR20250919C00307500 | 307.50 | 20.85 | 23.25 | 20.65 | 11 | 20 | 51.74% | 0.79 | 0.01 | -0.45 | 0.14 | 0.05 |
| MSTR20250919C00310000 | 310.00 | 19.05 | 20.50 | 20.15 | 90 | 351 | 50.84% | 0.76 | 0.01 | -0.48 | 0.15 | 0.05 |
| MSTR20250919C00312500 | 312.50 | 17.80 | 18.50 | 18.15 | 57 | 36 | 51.31% | 0.72 | 0.01 | -0.52 | 0.16 | 0.05 |
| MSTR20250919C00315000 | 315.00 | 15.90 | 16.55 | 16.65 | 76 | 364 | 49.38% | 0.69 | 0.01 | -0.53 | 0.17 | 0.05 |
| MSTR20250919C00317500 | 317.50 | 14.30 | 14.80 | 14.18 | 14 | 50 | 48.83% | 0.66 | 0.02 | -0.55 | 0.18 | 0.04 |
| MSTR20250919C00320000 | 320.00 | 12.70 | 13.25 | 12.95 | 6,463 | 3,358 | 48.62% | 0.62 | 0.02 | -0.57 | 0.18 | 0.04 |
| MSTR20250919C00322500 | 322.50 | 11.20 | 11.65 | 11.10 | 102 | 201 | 48.00% | 0.57 | 0.02 | -0.58 | 0.19 | 0.04 |
| MSTR20250919C00325000 | 325.00 | 9.85 | 10.30 | 10.15 | 1,673 | 1,684 | 47.47% | 0.53 | 0.02 | -0.59 | 0.19 | 0.04 |
| MSTR20250919C00327500 | 327.50 | 8.60 | 9.20 | 8.71 | 967 | 337 | 47.36% | 0.49 | 0.02 | -0.59 | 0.19 | 0.03 |
| MSTR20250919C00330000 | 330.00 | 7.45 | 7.70 | 7.70 | 2,563 | 2,887 | 47.41% | 0.45 | 0.02 | -0.58 | 0.19 | 0.03 |
| MSTR20250919C00332500 | 332.50 | 6.40 | 6.95 | 6.35 | 1,293 | 438 | 47.05% | 0.40 | 0.02 | -0.56 | 0.19 | 0.03 |
| MSTR20250919C00335000 | 335.00 | 5.55 | 5.85 | 5.72 | 1,811 | 1,326 | 47.10% | 0.36 | 0.02 | -0.54 | 0.18 | 0.02 |
| MSTR20250919C00337500 | 337.50 | 4.75 | 5.05 | 4.94 | 16,059 | 676 | 47.22% | 0.32 | 0.02 | -0.52 | 0.17 | 0.02 |
| MSTR20250919C00340000 | 340.00 | 4.20 | 4.30 | 4.29 | 32,719 | 6,918 | 47.37% | 0.29 | 0.01 | -0.49 | 0.17 | 0.02 |
| MSTR20250919C00342500 | 342.50 | 3.50 | 3.80 | 3.70 | 950 | 918 | 47.57% | 0.26 | 0.01 | -0.47 | 0.16 | 0.02 |
| MSTR20250919C00345000 | 345.00 | 3.00 | 3.15 | 3.15 | 1,463 | 6,708 | 47.81% | 0.22 | 0.01 | -0.43 | 0.14 | 0.02 |
| MSTR20250919C00347500 | 347.50 | 2.56 | 2.74 | 2.74 | 615 | 6,011 | 48.16% | 0.20 | 0.01 | -0.40 | 0.13 | 0.01 |
| MSTR20250919C00350000 | 350.00 | 2.14 | 2.35 | 2.23 | 3,534 | 11,004 | 48.49% | 0.17 | 0.01 | -0.37 | 0.12 | 0.01 |
