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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTRN20250919C00060000 | 60.00 | 47.00 | 52.00 | 0.00 | 0 | 0 | 303.99% | 0.93 | 0.00 | -0.37 | 0.03 | 0.01 |
| MTRN20250919C00065000 | 65.00 | 42.00 | 47.00 | 0.00 | 0 | 0 | 271.10% | 0.92 | 0.00 | -0.36 | 0.03 | 0.01 |
| MTRN20250919C00070000 | 70.00 | 37.00 | 42.00 | 0.00 | 0 | 0 | 240.51% | 0.91 | 0.00 | -0.35 | 0.03 | 0.01 |
| MTRN20250919C00075000 | 75.00 | 32.00 | 37.00 | 0.00 | 0 | 7 | 211.78% | 0.90 | 0.00 | -0.34 | 0.03 | 0.02 |
| MTRN20250919C00080000 | 80.00 | 27.00 | 32.00 | 0.00 | 0 | 2 | 184.56% | 0.88 | 0.01 | -0.33 | 0.04 | 0.02 |
| MTRN20250919C00085000 | 85.00 | 22.00 | 27.00 | 0.00 | 0 | 0 | 158.52% | 0.87 | 0.01 | -0.31 | 0.04 | 0.02 |
| MTRN20250919C00090000 | 90.00 | 17.50 | 22.30 | 0.00 | 0 | 8 | 131.04% | 0.85 | 0.01 | -0.28 | 0.04 | 0.02 |
| MTRN20250919C00095000 | 95.00 | 12.50 | 17.30 | 0.00 | 0 | 8 | 106.58% | 0.82 | 0.01 | -0.26 | 0.05 | 0.02 |
| MTRN20250919C00100000 | 100.00 | 7.50 | 12.30 | 0.00 | 0 | 2 | 82.09% | 0.77 | 0.02 | -0.23 | 0.05 | 0.02 |
| MTRN20250919C00105000 | 105.00 | 3.10 | 7.90 | 0.00 | 0 | 87 | 29.76% | 0.82 | 0.05 | -0.07 | 0.05 | 0.02 |
| MTRN20250919C00110000 | 110.00 | 0.05 | 5.00 | 0.00 | 0 | 10 | 36.71% | 0.50 | 0.06 | -0.14 | 0.07 | 0.01 |
| MTRN20250919C00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 61.49% | 0.34 | 0.03 | -0.21 | 0.07 | 0.01 |
| MTRN20250919C00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 82.31% | 0.28 | 0.02 | -0.25 | 0.06 | 0.01 |
| MTRN20250919C00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 100.34% | 0.24 | 0.02 | -0.29 | 0.06 | 0.01 |
| MTRN20250919C00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 116.52% | 0.22 | 0.01 | -0.31 | 0.05 | 0.01 |
| MTRN20250919C00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 131.32% | 0.20 | 0.01 | -0.33 | 0.05 | 0.01 |
| MTRN20250919C00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 145.00% | 0.19 | 0.01 | -0.35 | 0.05 | 0.00 |
| MTRN20250919C00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 157.77% | 0.18 | 0.01 | -0.37 | 0.05 | 0.00 |
| MTRN20250919C00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 169.76% | 0.17 | 0.01 | -0.38 | 0.05 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTRN20250919P00060000 | 60.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 309.84% | -0.08 | 0.00 | -0.40 | 0.03 | -0.00 |
| MTRN20250919P00065000 | 65.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 276.69% | -0.09 | 0.00 | -0.39 | 0.03 | -0.00 |
| MTRN20250919P00070000 | 70.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 245.85% | -0.10 | 0.00 | -0.38 | 0.03 | -0.00 |
| MTRN20250919P00075000 | 75.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 216.86% | -0.11 | 0.00 | -0.36 | 0.03 | -0.00 |
| MTRN20250919P00080000 | 80.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 189.37% | -0.12 | 0.01 | -0.35 | 0.04 | -0.00 |
| MTRN20250919P00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 163.05% | -0.14 | 0.01 | -0.33 | 0.04 | -0.00 |
| MTRN20250919P00090000 | 90.00 | 0.00 | 0.15 | 0.00 | 0 | 6 | 137.56% | -0.16 | 0.01 | -0.31 | 0.04 | -0.01 |
| MTRN20250919P00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 112.52% | -0.20 | 0.01 | -0.28 | 0.05 | -0.01 |
| MTRN20250919P00100000 | 100.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 87.42% | -0.24 | 0.02 | -0.25 | 0.06 | -0.01 |
| MTRN20250919P00105000 | 105.00 | 0.20 | 1.00 | 0.00 | 0 | 23 | 32.36% | -0.20 | 0.05 | -0.08 | 0.05 | -0.01 |
| MTRN20250919P00110000 | 110.00 | 0.05 | 4.90 | 2.91 | 1 | 1 | 35.05% | -0.52 | 0.06 | -0.13 | 0.07 | -0.01 |
| MTRN20250919P00115000 | 115.00 | 3.80 | 8.50 | 0.00 | 0 | 0 | 35.76% | -0.80 | 0.05 | -0.10 | 0.05 | -0.01 |
| MTRN20250919P00120000 | 120.00 | 8.10 | 12.80 | 0.00 | 0 | 0 | 44.16% | -0.91 | 0.03 | -0.08 | 0.03 | -0.01 |
| MTRN20250919P00125000 | 125.00 | 13.10 | 17.80 | 0.00 | 0 | 0 | 59.54% | -0.92 | 0.02 | -0.10 | 0.03 | -0.01 |
| MTRN20250919P00130000 | 130.00 | 18.00 | 22.80 | 0.00 | 0 | 0 | 69.77% | -0.94 | 0.01 | -0.10 | 0.02 | -0.01 |
| MTRN20250919P00135000 | 135.00 | 23.10 | 28.00 | 0.00 | 0 | 0 | 83.52% | -0.94 | 0.01 | -0.11 | 0.02 | -0.01 |
| MTRN20250919P00140000 | 140.00 | 28.10 | 33.00 | 0.00 | 0 | 0 | 94.28% | -0.94 | 0.01 | -0.11 | 0.02 | -0.01 |
| MTRN20250919P00145000 | 145.00 | 33.10 | 38.00 | 0.00 | 0 | 0 | 106.98% | -0.94 | 0.01 | -0.13 | 0.02 | -0.02 |
| MTRN20250919P00150000 | 150.00 | 38.10 | 43.00 | 0.00 | 0 | 0 | 116.71% | -0.95 | 0.01 | -0.13 | 0.02 | -0.02 |
