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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MZTI20250919P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 143.68% | -0.06 | 0.00 | -0.28 | 0.03 | -0.00 |
| MZTI20250919P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 130.06% | -0.07 | 0.00 | -0.27 | 0.03 | -0.00 |
| MZTI20250919P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 116.75% | -0.07 | 0.00 | -0.26 | 0.04 | -0.00 |
| MZTI20250919P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 103.68% | -0.08 | 0.01 | -0.25 | 0.04 | -0.00 |
| MZTI20250919P00155000 | 155.00 | 0.00 | 0.15 | 0.00 | 0 | 15 | 54.09% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| MZTI20250919P00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 77.97% | -0.10 | 0.01 | -0.23 | 0.05 | -0.00 |
| MZTI20250919P00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 65.65% | -0.12 | 0.01 | -0.22 | 0.06 | -0.01 |
| MZTI20250919P00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 53.87% | -0.15 | 0.02 | -0.21 | 0.06 | -0.01 |
| MZTI20250919P00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 11 | 40.31% | -0.19 | 0.02 | -0.19 | 0.07 | -0.01 |
| MZTI20250919P00180000 | 180.00 | 0.00 | 2.45 | 0.00 | 0 | 25 | 27.61% | -0.28 | 0.04 | -0.16 | 0.09 | -0.01 |
| MZTI20250919P00185000 | 185.00 | 0.00 | 3.90 | 0.00 | 0 | 1 | 16.86% | -0.57 | 0.08 | -0.12 | 0.11 | -0.02 |
| MZTI20250919P00190000 | 190.00 | 3.00 | 7.10 | 0.00 | 0 | 3 | 14.97% | -0.92 | 0.04 | -0.04 | 0.04 | -0.04 |
| MZTI20250919P00195000 | 195.00 | 7.80 | 11.90 | 0.00 | 0 | 0 | 48.58% | -0.77 | 0.02 | -0.25 | 0.08 | -0.03 |
| MZTI20250919P00200000 | 200.00 | 12.90 | 16.90 | 15.31 | 1 | 1 | 63.10% | -0.79 | 0.02 | -0.30 | 0.08 | -0.04 |
| MZTI20250919P00210000 | 210.00 | 22.90 | 26.90 | 25.34 | 1 | 0 | 81.51% | -0.84 | 0.01 | -0.32 | 0.06 | -0.04 |
| MZTI20250919P00220000 | 220.00 | 32.80 | 36.80 | 0.00 | 0 | 0 | 100.18% | -0.86 | 0.01 | -0.35 | 0.06 | -0.04 |
| MZTI20250919P00230000 | 230.00 | 42.80 | 46.80 | 0.00 | 0 | 0 | 117.16% | -0.88 | 0.01 | -0.38 | 0.05 | -0.05 |
| MZTI20250919P00240000 | 240.00 | 52.80 | 56.80 | 0.00 | 0 | 0 | 132.81% | -0.89 | 0.01 | -0.40 | 0.05 | -0.05 |
| MZTI20250919P00250000 | 250.00 | 62.80 | 66.80 | 0.00 | 0 | 0 | 147.39% | -0.90 | 0.00 | -0.41 | 0.05 | -0.05 |
| MZTI20250919P00260000 | 260.00 | 72.80 | 76.80 | 0.00 | 0 | 0 | 161.06% | -0.90 | 0.00 | -0.43 | 0.05 | -0.05 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MZTI20250919C00135000 | 135.00 | 48.40 | 52.70 | 0.00 | 0 | 0 | 124.39% | 0.97 | 0.00 | -0.17 | 0.02 | 0.01 |
| MZTI20250919C00140000 | 140.00 | 43.40 | 47.40 | 0.00 | 0 | 0 | 107.10% | 0.97 | 0.00 | -0.14 | 0.02 | 0.01 |
| MZTI20250919C00145000 | 145.00 | 38.40 | 42.40 | 0.00 | 0 | 0 | 98.06% | 0.96 | 0.00 | -0.15 | 0.02 | 0.01 |
| MZTI20250919C00150000 | 150.00 | 33.40 | 37.60 | 0.00 | 0 | 0 | 86.60% | 0.96 | 0.00 | -0.15 | 0.02 | 0.01 |
| MZTI20250919C00155000 | 155.00 | 28.40 | 32.40 | 0.00 | 0 | 0 | 75.32% | 0.95 | 0.01 | -0.14 | 0.03 | 0.01 |
| MZTI20250919C00160000 | 160.00 | 23.40 | 27.40 | 0.00 | 0 | 0 | 65.81% | 0.94 | 0.01 | -0.15 | 0.03 | 0.02 |
| MZTI20250919C00165000 | 165.00 | 18.40 | 22.40 | 0.00 | 0 | 0 | 53.06% | 0.93 | 0.01 | -0.13 | 0.03 | 0.02 |
| MZTI20250919C00170000 | 170.00 | 13.40 | 17.40 | 0.00 | 0 | 0 | 43.10% | 0.91 | 0.02 | -0.13 | 0.04 | 0.02 |
| MZTI20250919C00175000 | 175.00 | 8.40 | 12.50 | 0.00 | 0 | 0 | 30.40% | 0.89 | 0.03 | -0.11 | 0.05 | 0.02 |
| MZTI20250919C00180000 | 180.00 | 3.80 | 7.60 | 0.00 | 0 | 5 | 18.88% | 0.82 | 0.06 | -0.10 | 0.07 | 0.02 |
| MZTI20250919C00185000 | 185.00 | 1.35 | 4.10 | 1.00 | 1 | 7 | 22.72% | 0.46 | 0.06 | -0.16 | 0.11 | 0.01 |
| MZTI20250919C00190000 | 190.00 | 0.00 | 2.40 | 0.00 | 0 | 1 | 30.13% | 0.25 | 0.04 | -0.17 | 0.09 | 0.01 |
| MZTI20250919C00195000 | 195.00 | 0.00 | 2.25 | 0.00 | 0 | 7 | 41.71% | 0.19 | 0.02 | -0.19 | 0.07 | 0.01 |
| MZTI20250919C00200000 | 200.00 | 0.00 | 0.35 | 0.00 | 0 | 24 | 32.00% | 0.04 | 0.01 | -0.05 | 0.03 | 0.00 |
| MZTI20250919C00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 71.46% | 0.12 | 0.01 | -0.24 | 0.05 | 0.00 |
| MZTI20250919C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 52 | 88.74% | 0.10 | 0.01 | -0.26 | 0.05 | 0.00 |
| MZTI20250919C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 104.46% | 0.09 | 0.01 | -0.27 | 0.04 | 0.00 |
| MZTI20250919C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 118.95% | 0.08 | 0.00 | -0.28 | 0.04 | 0.00 |
| MZTI20250919C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 132.44% | 0.07 | 0.00 | -0.30 | 0.04 | 0.00 |
| MZTI20250919C00260000 | 260.00 | 0.00 | 0.15 | 0.00 | 0 | 21 | 95.70% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
