Utløpsdato
Puts
for markedsdato September 12, 2025
Calls
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTSI20250919P00085000 | 85.00 | 0.00 | 2.10 | 0.00 | 0 | 1 | 184.52% | -0.03 | 0.00 | -0.16 | 0.01 | -0.00 |
| MTSI20250919P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 163.91% | -0.04 | 0.00 | -0.16 | 0.01 | -0.00 |
| MTSI20250919P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 144.21% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| MTSI20250919P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 125.27% | -0.05 | 0.00 | -0.15 | 0.02 | -0.00 |
| MTSI20250919P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 106.93% | -0.06 | 0.01 | -0.15 | 0.02 | -0.00 |
| MTSI20250919P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 89.06% | -0.07 | 0.01 | -0.14 | 0.02 | -0.00 |
| MTSI20250919P00115000 | 115.00 | 0.05 | 2.20 | 0.00 | 0 | 66 | 73.29% | -0.08 | 0.01 | -0.14 | 0.03 | -0.00 |
| MTSI20250919P00120000 | 120.00 | 0.00 | 2.30 | 0.00 | 0 | 32 | 53.86% | -0.10 | 0.02 | -0.12 | 0.03 | -0.00 |
| MTSI20250919P00125000 | 125.00 | 0.00 | 2.70 | 0.00 | 0 | 24 | 35.79% | -0.14 | 0.03 | -0.10 | 0.04 | -0.00 |
| MTSI20250919P00130000 | 130.00 | 1.30 | 2.20 | 0.00 | 0 | 21 | 31.91% | -0.38 | 0.07 | -0.16 | 0.07 | -0.01 |
| MTSI20250919P00135000 | 135.00 | 2.95 | 5.70 | 3.70 | 3 | 227 | 33.30% | -0.70 | 0.06 | -0.16 | 0.06 | -0.01 |
| MTSI20250919P00140000 | 140.00 | 7.00 | 9.60 | 0.00 | 0 | 0 | 57.89% | -0.77 | 0.03 | -0.24 | 0.06 | -0.02 |
| MTSI20250919P00145000 | 145.00 | 11.70 | 15.10 | 0.00 | 0 | 0 | 66.89% | -0.84 | 0.02 | -0.22 | 0.04 | -0.02 |
| MTSI20250919P00150000 | 150.00 | 16.40 | 20.10 | 0.00 | 0 | 0 | 48.85% | -0.99 | 0.01 | -0.04 | 0.01 | -0.00 |
| MTSI20250919P00155000 | 155.00 | 21.70 | 25.10 | 0.00 | 0 | 0 | 98.15% | -0.87 | 0.01 | -0.27 | 0.04 | -0.02 |
| MTSI20250919P00160000 | 160.00 | 26.80 | 30.10 | 0.00 | 0 | 0 | 111.09% | -0.88 | 0.01 | -0.28 | 0.04 | -0.02 |
| MTSI20250919P00165000 | 165.00 | 31.30 | 35.00 | 0.00 | 0 | 0 | 123.24% | -0.89 | 0.01 | -0.29 | 0.03 | -0.02 |
| MTSI20250919P00170000 | 170.00 | 36.20 | 40.10 | 0.00 | 0 | 0 | 124.40% | -0.92 | 0.01 | -0.23 | 0.03 | -0.02 |
| MTSI20250919P00175000 | 175.00 | 41.40 | 45.10 | 0.00 | 0 | 0 | 138.64% | -0.92 | 0.01 | -0.26 | 0.03 | -0.02 |
| MTSI20250919P00180000 | 180.00 | 46.30 | 50.00 | 0.00 | 0 | 0 | 148.74% | -0.92 | 0.01 | -0.27 | 0.03 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTSI20250919C00085000 | 85.00 | 45.00 | 48.90 | 0.00 | 0 | 0 | 128.39% | 1.00 | 0.00 | -0.01 | 0.00 | 0.01 |
| MTSI20250919C00090000 | 90.00 | 40.00 | 43.80 | 0.00 | 0 | 0 | 111.57% | 1.00 | 0.00 | -0.01 | 0.00 | 0.02 |
| MTSI20250919C00095000 | 95.00 | 35.00 | 38.80 | 0.00 | 0 | 0 | 95.66% | 1.00 | 0.00 | -0.01 | 0.00 | 0.02 |
| MTSI20250919C00100000 | 100.00 | 30.00 | 33.90 | 0.00 | 0 | 0 | 172.18% | 0.90 | 0.01 | -0.39 | 0.03 | 0.02 |
| MTSI20250919C00105000 | 105.00 | 25.00 | 28.80 | 0.00 | 0 | 0 | 98.65% | 0.96 | 0.00 | -0.10 | 0.02 | 0.02 |
| MTSI20250919C00110000 | 110.00 | 20.00 | 23.50 | 0.00 | 0 | 0 | 72.10% | 0.97 | 0.01 | -0.06 | 0.01 | 0.02 |
| MTSI20250919C00115000 | 115.00 | 15.10 | 18.90 | 0.00 | 0 | 2 | 69.11% | 0.93 | 0.01 | -0.12 | 0.03 | 0.02 |
| MTSI20250919C00120000 | 120.00 | 10.00 | 13.90 | 0.00 | 0 | 50 | 57.89% | 0.89 | 0.02 | -0.14 | 0.04 | 0.02 |
| MTSI20250919C00125000 | 125.00 | 5.40 | 9.00 | 0.00 | 0 | 68 | 41.11% | 0.83 | 0.03 | -0.14 | 0.05 | 0.02 |
| MTSI20250919C00130000 | 130.00 | 1.45 | 5.50 | 2.90 | 1 | 30 | 29.88% | 0.63 | 0.07 | -0.15 | 0.07 | 0.02 |
| MTSI20250919C00135000 | 135.00 | 0.15 | 2.55 | 1.10 | 1 | 59 | 30.66% | 0.29 | 0.06 | -0.14 | 0.06 | 0.01 |
| MTSI20250919C00140000 | 140.00 | 0.00 | 1.50 | 0.00 | 0 | 12 | 37.55% | 0.13 | 0.03 | -0.10 | 0.04 | 0.00 |
| MTSI20250919C00145000 | 145.00 | 0.00 | 2.20 | 0.00 | 0 | 6 | 53.50% | 0.11 | 0.02 | -0.12 | 0.03 | 0.00 |
| MTSI20250919C00150000 | 150.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 40.01% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| MTSI20250919C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 79.00% | 0.08 | 0.01 | -0.14 | 0.03 | 0.00 |
| MTSI20250919C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 90.44% | 0.07 | 0.01 | -0.15 | 0.02 | 0.00 |
| MTSI20250919C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 101.22% | 0.06 | 0.01 | -0.15 | 0.02 | 0.00 |
| MTSI20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 111.43% | 0.06 | 0.01 | -0.16 | 0.02 | 0.00 |
| MTSI20250919C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 121.15% | 0.06 | 0.00 | -0.16 | 0.02 | 0.00 |
| MTSI20250919C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 130.42% | 0.05 | 0.00 | -0.16 | 0.02 | 0.00 |
