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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTB20250919P00150000 | 150.00 | 0.00 | 1.75 | 0.00 | 0 | 5 | 116.61% | -0.05 | 0.00 | -0.21 | 0.03 | -0.00 |
| MTB20250919P00155000 | 155.00 | 0.00 | 1.85 | 0.00 | 0 | 18 | 106.12% | -0.06 | 0.00 | -0.21 | 0.04 | -0.00 |
| MTB20250919P00160000 | 160.00 | 0.00 | 1.90 | 0.00 | 0 | 7 | 82.70% | -0.04 | 0.00 | -0.12 | 0.03 | -0.00 |
| MTB20250919P00165000 | 165.00 | 0.00 | 0.95 | 0.00 | 0 | 37 | 69.48% | -0.04 | 0.00 | -0.10 | 0.03 | -0.00 |
| MTB20250919P00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 47 | 60.11% | -0.05 | 0.01 | -0.10 | 0.03 | -0.00 |
| MTB20250919P00175000 | 175.00 | 0.00 | 1.50 | 0.00 | 0 | 32 | 57.69% | -0.08 | 0.01 | -0.14 | 0.05 | -0.00 |
| MTB20250919P00180000 | 180.00 | 0.05 | 0.60 | 0.11 | 30 | 99 | 37.20% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| MTB20250919P00185000 | 185.00 | 0.15 | 0.30 | 0.00 | 0 | 37 | 29.16% | -0.06 | 0.01 | -0.06 | 0.04 | -0.00 |
| MTB20250919P00190000 | 190.00 | 0.05 | 0.70 | 0.55 | 24 | 97 | 26.22% | -0.15 | 0.03 | -0.10 | 0.07 | -0.01 |
| MTB20250919P00195000 | 195.00 | 1.45 | 2.00 | 0.00 | 0 | 99 | 26.33% | -0.34 | 0.04 | -0.17 | 0.11 | -0.02 |
| MTB20250919P00200000 | 200.00 | 3.70 | 4.10 | 3.30 | 51 | 64 | 24.51% | -0.58 | 0.05 | -0.17 | 0.12 | -0.02 |
| MTB20250919P00210000 | 210.00 | 9.90 | 13.20 | 0.00 | 0 | 7 | 42.17% | -0.80 | 0.02 | -0.21 | 0.09 | -0.03 |
| MTB20250919P00220000 | 220.00 | 20.30 | 23.80 | 0.00 | 0 | 3 | 61.36% | -0.85 | 0.01 | -0.25 | 0.07 | -0.03 |
| MTB20250919P00230000 | 230.00 | 30.30 | 33.80 | 0.00 | 0 | 0 | 67.42% | -0.91 | 0.01 | -0.18 | 0.05 | -0.03 |
| MTB20250919P00240000 | 240.00 | 40.20 | 43.70 | 0.00 | 0 | 0 | 68.08% | -0.96 | 0.00 | -0.10 | 0.02 | -0.02 |
| MTB20250919P00250000 | 250.00 | 50.20 | 53.80 | 0.00 | 0 | 0 | 79.62% | -0.97 | 0.00 | -0.10 | 0.02 | -0.02 |
| MTB20250919P00260000 | 260.00 | 60.20 | 63.80 | 0.00 | 0 | 0 | 90.45% | -0.97 | 0.00 | -0.10 | 0.02 | -0.02 |
| MTB20250919P00270000 | 270.00 | 70.20 | 73.90 | 0.00 | 0 | 0 | 100.67% | -0.97 | 0.00 | -0.11 | 0.02 | -0.02 |
| MTB20250919P00280000 | 280.00 | 80.20 | 83.80 | 0.00 | 0 | 0 | 110.37% | -0.97 | 0.00 | -0.11 | 0.02 | -0.02 |
| MTB20250919P00290000 | 290.00 | 90.20 | 93.80 | 0.00 | 0 | 0 | 119.60% | -0.98 | 0.00 | -0.11 | 0.02 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTB20250919C00150000 | 150.00 | 46.60 | 50.40 | 0.00 | 0 | 0 | 140.80% | 0.91 | 0.00 | -0.37 | 0.05 | 0.03 |
| MTB20250919C00155000 | 155.00 | 41.80 | 45.40 | 0.00 | 0 | 0 | 77.71% | 0.98 | 0.00 | -0.05 | 0.01 | 0.04 |
| MTB20250919C00160000 | 160.00 | 36.70 | 40.40 | 0.00 | 0 | 0 | 74.20% | 0.97 | 0.00 | -0.07 | 0.02 | 0.04 |
| MTB20250919C00165000 | 165.00 | 32.10 | 35.40 | 0.00 | 0 | 0 | 70.74% | 0.96 | 0.00 | -0.10 | 0.03 | 0.04 |
| MTB20250919C00170000 | 170.00 | 26.90 | 30.40 | 0.00 | 0 | 1 | 48.00% | 0.98 | 0.00 | -0.03 | 0.01 | 0.04 |
| MTB20250919C00175000 | 175.00 | 22.60 | 25.40 | 0.00 | 0 | 0 | 55.37% | 0.93 | 0.01 | -0.12 | 0.04 | 0.04 |
| MTB20250919C00180000 | 180.00 | 17.00 | 20.50 | 0.00 | 0 | 0 | 34.14% | 0.97 | 0.01 | -0.04 | 0.02 | 0.04 |
| MTB20250919C00185000 | 185.00 | 12.70 | 15.60 | 0.00 | 0 | 0 | 36.18% | 0.89 | 0.02 | -0.11 | 0.06 | 0.04 |
| MTB20250919C00190000 | 190.00 | 7.30 | 10.90 | 9.40 | 3 | 40 | 33.20% | 0.80 | 0.03 | -0.16 | 0.09 | 0.04 |
| MTB20250919C00195000 | 195.00 | 3.80 | 5.60 | 6.00 | 3 | 151 | 24.18% | 0.68 | 0.05 | -0.15 | 0.11 | 0.03 |
| MTB20250919C00200000 | 200.00 | 2.10 | 2.50 | 2.40 | 33 | 425 | 23.77% | 0.42 | 0.05 | -0.16 | 0.12 | 0.02 |
| MTB20250919C00210000 | 210.00 | 0.15 | 0.45 | 0.18 | 4 | 446 | 25.43% | 0.08 | 0.02 | -0.06 | 0.05 | 0.00 |
| MTB20250919C00220000 | 220.00 | 0.00 | 0.10 | 0.03 | 2 | 304 | 30.28% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| MTB20250919C00230000 | 230.00 | 0.00 | 1.75 | 0.00 | 0 | 15 | 63.70% | 0.08 | 0.01 | -0.15 | 0.05 | 0.00 |
| MTB20250919C00240000 | 240.00 | 0.00 | 0.05 | 0.00 | 0 | 25 | 47.22% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| MTB20250919C00250000 | 250.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 80.78% | 0.04 | 0.00 | -0.11 | 0.03 | 0.00 |
| MTB20250919C00260000 | 260.00 | 0.00 | 1.75 | 0.00 | 0 | 19 | 91.63% | 0.04 | 0.00 | -0.11 | 0.02 | 0.00 |
| MTB20250919C00270000 | 270.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 112.11% | 0.05 | 0.00 | -0.18 | 0.03 | 0.00 |
| MTB20250919C00280000 | 280.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 122.39% | 0.05 | 0.00 | -0.19 | 0.03 | 0.00 |
| MTB20250919C00290000 | 290.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 132.13% | 0.04 | 0.00 | -0.19 | 0.03 | 0.00 |
