Utløpsdato
Calls
for markedsdato September 09, 2025
Puts
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| METC20250919C00016000 | 16.00 | 9.50 | 9.70 | 9.90 | 1 | 320 | 150.82% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| METC20250919C00017000 | 17.00 | 8.50 | 8.70 | 8.77 | 10 | 364 | 133.22% | 0.97 | 0.01 | -0.01 | 0.00 | 0.00 |
| METC20250919C00018000 | 18.00 | 6.70 | 7.70 | 0.00 | 0 | 298 | 116.54% | 0.97 | 0.01 | -0.01 | 0.00 | 0.00 |
| METC20250919C00019000 | 19.00 | 6.50 | 6.80 | 6.78 | 2 | 388 | 114.41% | 0.95 | 0.02 | -0.02 | 0.00 | 0.00 |
| METC20250919C00020000 | 20.00 | 5.60 | 5.80 | 0.00 | 0 | 3,024 | 115.41% | 0.91 | 0.03 | -0.04 | 0.01 | 0.00 |
| METC20250919C00021000 | 21.00 | 4.70 | 4.90 | 5.00 | 40 | 335 | 110.02% | 0.88 | 0.04 | -0.05 | 0.01 | 0.00 |
| METC20250919C00022000 | 22.00 | 3.90 | 4.00 | 4.00 | 51 | 813 | 96.10% | 0.84 | 0.06 | -0.05 | 0.01 | 0.00 |
| METC20250919C00023000 | 23.00 | 3.10 | 3.30 | 3.10 | 4 | 994 | 97.04% | 0.77 | 0.07 | -0.06 | 0.01 | 0.00 |
| METC20250919C00024000 | 24.00 | 2.40 | 2.55 | 2.80 | 3 | 864 | 96.62% | 0.68 | 0.09 | -0.07 | 0.02 | 0.00 |
| METC20250919C00025000 | 25.00 | 1.85 | 1.95 | 2.05 | 363 | 1,652 | 96.24% | 0.59 | 0.10 | -0.08 | 0.02 | 0.00 |
| METC20250919C00026000 | 26.00 | 1.40 | 1.50 | 1.45 | 13 | 394 | 96.01% | 0.49 | 0.10 | -0.08 | 0.02 | 0.00 |
| METC20250919C00027000 | 27.00 | 1.00 | 1.10 | 1.05 | 573 | 1,403 | 96.56% | 0.40 | 0.09 | -0.08 | 0.02 | 0.00 |
| METC20250919C00028000 | 28.00 | 0.70 | 0.80 | 0.74 | 39 | 476 | 96.25% | 0.31 | 0.09 | -0.07 | 0.02 | 0.00 |
| METC20250919C00029000 | 29.00 | 0.50 | 0.60 | 0.55 | 96 | 882 | 98.00% | 0.24 | 0.08 | -0.07 | 0.01 | 0.00 |
| METC20250919C00030000 | 30.00 | 0.35 | 0.40 | 0.40 | 214 | 2,201 | 97.11% | 0.18 | 0.06 | -0.05 | 0.01 | 0.00 |
| METC20250919C00031000 | 31.00 | 0.00 | 0.30 | 0.30 | 22 | 96 | 99.53% | 0.14 | 0.05 | -0.05 | 0.01 | 0.00 |
| METC20250919C00032000 | 32.00 | 0.15 | 0.25 | 0.20 | 200 | 517 | 101.36% | 0.11 | 0.04 | -0.04 | 0.01 | 0.00 |
| METC20250919C00033000 | 33.00 | 0.00 | 0.20 | 0.15 | 12 | 138 | 95.11% | 0.06 | 0.03 | -0.02 | 0.01 | 0.00 |
| METC20250919C00034000 | 34.00 | 0.00 | 0.15 | 0.10 | 10 | 567 | 98.00% | 0.05 | 0.02 | -0.02 | 0.00 | 0.00 |
| METC20250919C00035000 | 35.00 | 0.05 | 0.65 | 0.10 | 6 | 34 | 148.71% | 0.13 | 0.03 | -0.06 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| METC20250919P00016000 | 16.00 | 0.00 | 0.10 | 0.05 | 60 | 4,759 | 146.73% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| METC20250919P00017000 | 17.00 | 0.00 | 0.05 | 0.00 | 0 | 3,556 | 116.67% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| METC20250919P00018000 | 18.00 | 0.05 | 0.30 | 0.10 | 19 | 495 | 141.94% | -0.05 | 0.02 | -0.03 | 0.00 | -0.00 |
| METC20250919P00019000 | 19.00 | 0.05 | 0.30 | 0.10 | 1 | 669 | 128.67% | -0.07 | 0.02 | -0.03 | 0.01 | -0.00 |
| METC20250919P00020000 | 20.00 | 0.10 | 0.15 | 0.15 | 20 | 9,494 | 102.05% | -0.06 | 0.03 | -0.03 | 0.01 | -0.00 |
| METC20250919P00021000 | 21.00 | 0.15 | 0.25 | 0.25 | 21 | 425 | 97.08% | -0.10 | 0.04 | -0.03 | 0.01 | -0.00 |
| METC20250919P00022000 | 22.00 | 0.30 | 0.40 | 0.40 | 30 | 252 | 95.97% | -0.15 | 0.06 | -0.05 | 0.01 | -0.00 |
| METC20250919P00023000 | 23.00 | 0.50 | 0.65 | 0.60 | 181 | 339 | 95.07% | -0.23 | 0.08 | -0.06 | 0.01 | -0.00 |
| METC20250919P00024000 | 24.00 | 0.80 | 0.95 | 1.10 | 3 | 95 | 95.02% | -0.32 | 0.09 | -0.07 | 0.02 | -0.00 |
| METC20250919P00025000 | 25.00 | 1.25 | 1.35 | 1.35 | 32 | 195 | 95.11% | -0.41 | 0.10 | -0.08 | 0.02 | -0.00 |
| METC20250919P00026000 | 26.00 | 1.80 | 1.90 | 2.00 | 3 | 48 | 95.23% | -0.51 | 0.10 | -0.08 | 0.02 | -0.00 |
| METC20250919P00027000 | 27.00 | 2.40 | 2.50 | 2.65 | 2 | 124 | 95.18% | -0.61 | 0.10 | -0.08 | 0.02 | -0.00 |
| METC20250919P00028000 | 28.00 | 3.10 | 3.30 | 3.36 | 10 | 156 | 96.44% | -0.69 | 0.09 | -0.07 | 0.02 | -0.00 |
| METC20250919P00029000 | 29.00 | 3.70 | 4.00 | 0.00 | 0 | 35 | 90.44% | -0.78 | 0.08 | -0.06 | 0.01 | -0.00 |
| METC20250919P00030000 | 30.00 | 4.70 | 4.90 | 0.00 | 0 | 29 | 96.31% | -0.82 | 0.06 | -0.05 | 0.01 | -0.01 |
| METC20250919P00031000 | 31.00 | 5.50 | 5.80 | 0.00 | 0 | 16 | 91.07% | -0.89 | 0.05 | -0.04 | 0.01 | -0.01 |
| METC20250919P00032000 | 32.00 | 6.30 | 6.90 | 0.00 | 0 | 13 | 94.42% | -0.91 | 0.04 | -0.03 | 0.01 | -0.00 |
| METC20250919P00033000 | 33.00 | 7.00 | 8.10 | 0.00 | 0 | 6 | 103.89% | -0.92 | 0.03 | -0.03 | 0.01 | -0.00 |
| METC20250919P00034000 | 34.00 | 8.00 | 9.10 | 0.00 | 0 | 11 | 103.32% | -0.95 | 0.03 | -0.02 | 0.00 | -0.00 |
| METC20250919P00035000 | 35.00 | 8.80 | 10.20 | 0.00 | 0 | 3 | 121.47% | -0.93 | 0.03 | -0.03 | 0.01 | -0.01 |
