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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTSR20250919P00017500 | 17.50 | 0.00 | 1.15 | 0.00 | 0 | 6 | 347.07% | -0.06 | 0.01 | -0.12 | 0.01 | -0.00 |
| MTSR20250919P00020000 | 20.00 | 0.00 | 4.20 | 0.00 | 0 | 2 | 452.36% | -0.12 | 0.01 | -0.28 | 0.01 | -0.00 |
| MTSR20250919P00022500 | 22.50 | 0.00 | 4.90 | 0.00 | 0 | 21 | 412.94% | -0.15 | 0.01 | -0.30 | 0.01 | -0.00 |
| MTSR20250919P00025000 | 25.00 | 0.00 | 1.70 | 0.90 | 12 | 21 | 213.87% | -0.10 | 0.01 | -0.12 | 0.01 | -0.00 |
| MTSR20250919P00030000 | 30.00 | 0.00 | 4.30 | 0.00 | 0 | 49 | 221.51% | -0.24 | 0.02 | -0.22 | 0.02 | -0.00 |
| MTSR20250919P00035000 | 35.00 | 2.55 | 4.30 | 3.40 | 12 | 14 | 177.09% | -0.40 | 0.04 | -0.22 | 0.02 | -0.00 |
| MTSR20250919P00040000 | 40.00 | 3.90 | 6.90 | 0.00 | 0 | 0 | 122.83% | -0.66 | 0.05 | -0.14 | 0.02 | -0.01 |
| MTSR20250919P00045000 | 45.00 | 7.70 | 11.00 | 0.00 | 0 | 1 | 109.33% | -0.88 | 0.03 | -0.06 | 0.01 | -0.01 |
| MTSR20250919P00050000 | 50.00 | 11.60 | 15.90 | 0.00 | 0 | 0 | 255.49% | -0.72 | 0.02 | -0.27 | 0.02 | -0.01 |
| MTSR20250919P00055000 | 55.00 | 16.60 | 21.00 | 0.00 | 0 | 0 | 299.92% | -0.74 | 0.02 | -0.30 | 0.02 | -0.01 |
| MTSR20250919P00060000 | 60.00 | 21.50 | 26.00 | 0.00 | 0 | 0 | 332.91% | -0.75 | 0.02 | -0.32 | 0.02 | -0.01 |
| MTSR20250919P00065000 | 65.00 | 26.50 | 30.90 | 0.00 | 0 | 0 | 356.45% | -0.77 | 0.01 | -0.33 | 0.02 | -0.01 |
| MTSR20250919P00070000 | 70.00 | 31.50 | 35.80 | 0.00 | 0 | 0 | 376.48% | -0.79 | 0.01 | -0.33 | 0.02 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTSR20250919C00017500 | 17.50 | 17.50 | 21.50 | 0.00 | 0 | 0 | 336.36% | 0.95 | 0.01 | -0.11 | 0.01 | 0.00 |
| MTSR20250919C00020000 | 20.00 | 14.10 | 19.00 | 0.00 | 0 | 0 | 197.55% | 0.99 | 0.01 | -0.03 | 0.00 | 0.00 |
| MTSR20250919C00022500 | 22.50 | 12.10 | 16.50 | 0.00 | 0 | 0 | 214.88% | 0.94 | 0.01 | -0.08 | 0.01 | 0.00 |
| MTSR20250919C00025000 | 25.00 | 10.20 | 13.50 | 0.00 | 0 | 1 | 216.58% | 0.89 | 0.02 | -0.13 | 0.01 | 0.00 |
| MTSR20250919C00030000 | 30.00 | 6.10 | 8.40 | 0.00 | 0 | 58 | 162.03% | 0.80 | 0.03 | -0.15 | 0.02 | 0.00 |
| MTSR20250919C00035000 | 35.00 | 2.95 | 5.20 | 0.00 | 0 | 19 | 147.18% | 0.60 | 0.05 | -0.19 | 0.02 | 0.00 |
| MTSR20250919C00040000 | 40.00 | 0.65 | 2.70 | 1.30 | 101 | 3 | 136.12% | 0.35 | 0.05 | -0.16 | 0.02 | 0.00 |
| MTSR20250919C00045000 | 45.00 | 0.00 | 1.05 | 0.00 | 0 | 21 | 125.76% | 0.16 | 0.03 | -0.09 | 0.01 | 0.00 |
| MTSR20250919C00050000 | 50.00 | 0.00 | 4.90 | 0.00 | 0 | 1 | 279.77% | 0.30 | 0.02 | -0.31 | 0.02 | 0.00 |
| MTSR20250919C00055000 | 55.00 | 0.00 | 4.90 | 2.50 | 1 | 2 | 318.84% | 0.28 | 0.02 | -0.34 | 0.02 | 0.00 |
| MTSR20250919C00060000 | 60.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 352.75% | 0.26 | 0.02 | -0.36 | 0.02 | 0.00 |
| MTSR20250919C00065000 | 65.00 | 0.00 | 4.80 | 2.40 | 1 | 1 | 379.61% | 0.25 | 0.01 | -0.38 | 0.02 | 0.00 |
| MTSR20250919C00070000 | 70.00 | 0.00 | 4.90 | 0.00 | 0 | 10 | 408.85% | 0.24 | 0.01 | -0.40 | 0.02 | 0.00 |
