Utløpsdato
Puts
for markedsdato September 11, 2025
Calls
for markedsdato September 11, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTDR20250919P00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 286.89% | -0.04 | 0.00 | -0.10 | 0.01 | -0.00 |
| MTDR20250919P00027500 | 27.50 | 0.00 | 0.75 | 0.00 | 0 | 10 | 251.19% | -0.04 | 0.01 | -0.10 | 0.01 | -0.00 |
| MTDR20250919P00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 43 | 218.41% | -0.05 | 0.01 | -0.10 | 0.01 | -0.00 |
| MTDR20250919P00032500 | 32.50 | 0.00 | 0.75 | 0.00 | 0 | 60 | 187.96% | -0.06 | 0.01 | -0.09 | 0.01 | -0.00 |
| MTDR20250919P00035000 | 35.00 | 0.00 | 0.20 | 0.00 | 0 | 88 | 120.61% | -0.03 | 0.01 | -0.03 | 0.00 | -0.00 |
| MTDR20250919P00037500 | 37.50 | 0.00 | 0.80 | 0.00 | 0 | 283 | 134.49% | -0.08 | 0.02 | -0.09 | 0.01 | -0.00 |
| MTDR20250919P00040000 | 40.00 | 0.00 | 0.20 | 0.10 | 25 | 2,016 | 77.42% | -0.04 | 0.02 | -0.03 | 0.01 | -0.00 |
| MTDR20250919P00042500 | 42.50 | 0.10 | 0.35 | 0.00 | 0 | 229 | 62.39% | -0.07 | 0.03 | -0.04 | 0.01 | -0.00 |
| MTDR20250919P00045000 | 45.00 | 0.15 | 0.40 | 0.30 | 3 | 447 | 51.76% | -0.16 | 0.07 | -0.06 | 0.02 | -0.00 |
| MTDR20250919P00047500 | 47.50 | 0.65 | 0.85 | 0.82 | 4 | 315 | 43.37% | -0.37 | 0.12 | -0.08 | 0.03 | -0.00 |
| MTDR20250919P00050000 | 50.00 | 1.85 | 2.10 | 2.11 | 3 | 274 | 45.04% | -0.67 | 0.11 | -0.07 | 0.03 | -0.01 |
| MTDR20250919P00052500 | 52.50 | 3.30 | 5.60 | 0.00 | 0 | 81 | 43.90% | -0.89 | 0.06 | -0.04 | 0.01 | -0.01 |
| MTDR20250919P00055000 | 55.00 | 4.50 | 8.00 | 0.00 | 0 | 6 | 109.08% | -0.76 | 0.04 | -0.15 | 0.02 | -0.01 |
| MTDR20250919P00057500 | 57.50 | 7.90 | 10.50 | 0.00 | 0 | 0 | 81.44% | -0.91 | 0.03 | -0.05 | 0.01 | -0.01 |
| MTDR20250919P00060000 | 60.00 | 9.50 | 12.90 | 0.00 | 0 | 4 | 185.09% | -0.74 | 0.02 | -0.27 | 0.02 | -0.01 |
| MTDR20250919P00062500 | 62.50 | 12.90 | 15.30 | 0.00 | 0 | 0 | 203.63% | -0.75 | 0.02 | -0.29 | 0.02 | -0.01 |
| MTDR20250919P00065000 | 65.00 | 15.10 | 18.50 | 0.00 | 0 | 0 | 128.01% | -0.93 | 0.02 | -0.07 | 0.01 | -0.01 |
| MTDR20250919P00067500 | 67.50 | 17.80 | 21.00 | 0.00 | 0 | 0 | 201.28% | -0.83 | 0.02 | -0.22 | 0.02 | -0.01 |
| MTDR20250919P00070000 | 70.00 | 19.70 | 23.50 | 0.00 | 0 | 0 | 157.39% | -0.93 | 0.01 | -0.09 | 0.01 | -0.01 |
| MTDR20250919P00072500 | 72.50 | 23.70 | 26.00 | 0.00 | 0 | 0 | 209.71% | -0.87 | 0.01 | -0.19 | 0.01 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTDR20250919C00025000 | 25.00 | 21.50 | 25.60 | 0.00 | 0 | 0 | 240.50% | 0.98 | 0.00 | -0.05 | 0.00 | 0.00 |
| MTDR20250919C00027500 | 27.50 | 19.00 | 21.90 | 0.00 | 0 | 0 | 323.15% | 0.92 | 0.01 | -0.20 | 0.01 | 0.00 |
| MTDR20250919C00030000 | 30.00 | 17.00 | 20.50 | 0.00 | 0 | 0 | 214.66% | 0.95 | 0.01 | -0.09 | 0.01 | 0.00 |
| MTDR20250919C00032500 | 32.50 | 14.10 | 17.70 | 0.00 | 0 | 0 | 190.38% | 0.94 | 0.01 | -0.10 | 0.01 | 0.01 |
| MTDR20250919C00035000 | 35.00 | 13.10 | 14.80 | 0.00 | 0 | 68 | 188.51% | 0.90 | 0.01 | -0.14 | 0.01 | 0.01 |
| MTDR20250919C00037500 | 37.50 | 11.00 | 12.30 | 0.00 | 0 | 88 | 123.90% | 0.93 | 0.02 | -0.07 | 0.01 | 0.01 |
| MTDR20250919C00040000 | 40.00 | 8.50 | 9.90 | 0.00 | 0 | 167 | 82.80% | 0.95 | 0.02 | -0.04 | 0.01 | 0.01 |
| MTDR20250919C00042500 | 42.50 | 5.60 | 7.10 | 0.00 | 0 | 138 | 65.81% | 0.92 | 0.03 | -0.04 | 0.01 | 0.01 |
| MTDR20250919C00045000 | 45.00 | 2.85 | 4.60 | 0.00 | 0 | 162 | 62.74% | 0.80 | 0.06 | -0.08 | 0.02 | 0.01 |
| MTDR20250919C00047500 | 47.50 | 1.75 | 2.00 | 0.00 | 0 | 792 | 46.36% | 0.62 | 0.11 | -0.08 | 0.03 | 0.01 |
| MTDR20250919C00050000 | 50.00 | 0.55 | 0.75 | 0.60 | 28 | 930 | 41.35% | 0.31 | 0.12 | -0.07 | 0.03 | 0.00 |
| MTDR20250919C00052500 | 52.50 | 0.10 | 0.30 | 0.21 | 1 | 601 | 42.55% | 0.11 | 0.06 | -0.03 | 0.01 | 0.00 |
| MTDR20250919C00055000 | 55.00 | 0.05 | 0.75 | 0.00 | 0 | 3,910 | 77.56% | 0.15 | 0.04 | -0.08 | 0.02 | 0.00 |
| MTDR20250919C00057500 | 57.50 | 0.00 | 0.15 | 0.00 | 0 | 108 | 65.00% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| MTDR20250919C00060000 | 60.00 | 0.00 | 0.70 | 0.00 | 0 | 369 | 107.24% | 0.10 | 0.02 | -0.08 | 0.01 | 0.00 |
| MTDR20250919C00062500 | 62.50 | 0.00 | 0.75 | 0.00 | 0 | 102 | 123.74% | 0.10 | 0.02 | -0.09 | 0.01 | 0.00 |
| MTDR20250919C00065000 | 65.00 | 0.00 | 0.35 | 0.00 | 0 | 14 | 116.69% | 0.05 | 0.01 | -0.05 | 0.01 | 0.00 |
| MTDR20250919C00067500 | 67.50 | 0.00 | 0.75 | 0.00 | 0 | 31 | 150.02% | 0.08 | 0.01 | -0.10 | 0.01 | 0.00 |
| MTDR20250919C00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 1,745 | 162.00% | 0.08 | 0.01 | -0.10 | 0.01 | 0.00 |
| MTDR20250919C00072500 | 72.50 | 0.00 | 0.75 | 0.00 | 0 | 564 | 173.34% | 0.08 | 0.01 | -0.10 | 0.01 | 0.00 |
