Utgång
Calls
för September 22, 2025
Puts
för September 22, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MARA20250926C00013500 | 13.50 | 4.85 | 4.90 | 4.60 | 19 | 29 | 150.80% | 0.98 | 0.02 | -0.02 | 0.00 | 0.00 |
| MARA20250926C00014000 | 14.00 | 4.35 | 4.40 | 4.40 | 62 | 284 | 134.80% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| MARA20250926C00014500 | 14.50 | 3.85 | 3.95 | 2.65 | 5 | 456 | 119.24% | 0.97 | 0.03 | -0.02 | 0.00 | 0.00 |
| MARA20250926C00015000 | 15.00 | 3.35 | 3.45 | 3.37 | 283 | 1,815 | 110.25% | 0.96 | 0.04 | -0.02 | 0.00 | 0.00 |
| MARA20250926C00015500 | 15.50 | 2.88 | 2.95 | 2.96 | 65 | 3,708 | 117.14% | 0.91 | 0.07 | -0.04 | 0.00 | 0.00 |
| MARA20250926C00016000 | 16.00 | 2.40 | 2.43 | 2.27 | 446 | 4,773 | 94.60% | 0.91 | 0.09 | -0.03 | 0.00 | 0.00 |
| MARA20250926C00016500 | 16.50 | 1.94 | 2.02 | 1.75 | 2,520 | 10,199 | 90.27% | 0.86 | 0.13 | -0.05 | 0.00 | 0.00 |
| MARA20250926C00017000 | 17.00 | 1.51 | 1.54 | 1.50 | 3,809 | 7,762 | 84.60% | 0.79 | 0.18 | -0.06 | 0.01 | 0.00 |
| MARA20250926C00017500 | 17.50 | 1.12 | 1.16 | 1.16 | 12,875 | 9,006 | 79.81% | 0.70 | 0.23 | -0.07 | 0.01 | 0.00 |
| MARA20250926C00018000 | 18.00 | 0.80 | 0.83 | 0.82 | 10,879 | 9,825 | 81.09% | 0.58 | 0.25 | -0.08 | 0.01 | 0.00 |
| MARA20250926C00018500 | 18.50 | 0.57 | 0.59 | 0.58 | 7,878 | 28,053 | 83.52% | 0.45 | 0.25 | -0.08 | 0.01 | 0.00 |
| MARA20250926C00019000 | 19.00 | 0.40 | 0.41 | 0.40 | 6,780 | 36,843 | 86.96% | 0.34 | 0.22 | -0.08 | 0.01 | 0.00 |
| MARA20250926C00019500 | 19.50 | 0.27 | 0.29 | 0.29 | 13,411 | 29,602 | 91.55% | 0.26 | 0.18 | -0.07 | 0.01 | 0.00 |
| MARA20250926C00020000 | 20.00 | 0.19 | 0.21 | 0.21 | 7,168 | 30,464 | 95.51% | 0.19 | 0.15 | -0.06 | 0.01 | 0.00 |
| MARA20250926C00020500 | 20.50 | 0.14 | 0.15 | 0.14 | 1,468 | 39,831 | 101.11% | 0.15 | 0.12 | -0.05 | 0.00 | 0.00 |
| MARA20250926C00021000 | 21.00 | 0.10 | 0.11 | 0.11 | 5,901 | 5,300 | 106.07% | 0.11 | 0.09 | -0.05 | 0.00 | 0.00 |
| MARA20250926C00021500 | 21.50 | 0.08 | 0.09 | 0.09 | 11,338 | 32,846 | 112.26% | 0.09 | 0.08 | -0.04 | 0.00 | 0.00 |
| MARA20250926C00022000 | 22.00 | 0.06 | 0.08 | 0.07 | 1,571 | 2,771 | 116.33% | 0.07 | 0.06 | -0.03 | 0.00 | 0.00 |
| MARA20250926C00022500 | 22.50 | 0.05 | 0.06 | 0.05 | 190 | 603 | 122.49% | 0.06 | 0.05 | -0.03 | 0.00 | 0.00 |
| MARA20250926C00023000 | 23.00 | 0.04 | 0.05 | 0.05 | 814 | 1,388 | 127.56% | 0.05 | 0.04 | -0.03 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MARA20250926P00013500 | 13.50 | 0.01 | 0.02 | 0.01 | 592 | 2,614 | 137.06% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| MARA20250926P00014000 | 14.00 | 0.01 | 0.02 | 0.02 | 1,811 | 1,404 | 122.44% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| MARA20250926P00014500 | 14.50 | 0.02 | 0.04 | 0.03 | 363 | 1,995 | 117.64% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| MARA20250926P00015000 | 15.00 | 0.03 | 0.05 | 0.04 | 1,955 | 9,518 | 109.18% | -0.04 | 0.04 | -0.02 | 0.00 | -0.00 |
| MARA20250926P00015500 | 15.50 | 0.04 | 0.05 | 0.05 | 1,298 | 4,113 | 98.89% | -0.06 | 0.06 | -0.02 | 0.00 | -0.00 |
| MARA20250926P00016000 | 16.00 | 0.06 | 0.07 | 0.07 | 3,248 | 13,783 | 90.76% | -0.08 | 0.09 | -0.03 | 0.00 | -0.00 |
| MARA20250926P00016500 | 16.50 | 0.10 | 0.11 | 0.10 | 9,402 | 12,765 | 85.10% | -0.13 | 0.13 | -0.04 | 0.00 | -0.00 |
| MARA20250926P00017000 | 17.00 | 0.16 | 0.17 | 0.17 | 11,657 | 12,640 | 82.59% | -0.20 | 0.18 | -0.06 | 0.01 | -0.00 |
| MARA20250926P00017500 | 17.50 | 0.27 | 0.29 | 0.27 | 10,304 | 1,836 | 81.18% | -0.30 | 0.22 | -0.07 | 0.01 | -0.00 |
| MARA20250926P00018000 | 18.00 | 0.45 | 0.47 | 0.46 | 2,139 | 6,263 | 80.98% | -0.42 | 0.25 | -0.08 | 0.01 | -0.00 |
| MARA20250926P00018500 | 18.50 | 0.70 | 0.72 | 0.73 | 985 | 2,334 | 82.11% | -0.55 | 0.25 | -0.08 | 0.01 | -0.00 |
| MARA20250926P00019000 | 19.00 | 1.02 | 1.05 | 1.17 | 320 | 1,134 | 86.15% | -0.66 | 0.22 | -0.08 | 0.01 | -0.00 |
| MARA20250926P00019500 | 19.50 | 1.39 | 1.44 | 1.42 | 35 | 754 | 89.76% | -0.75 | 0.19 | -0.07 | 0.01 | -0.00 |
| MARA20250926P00020000 | 20.00 | 1.81 | 1.87 | 1.80 | 150 | 538 | 96.24% | -0.81 | 0.15 | -0.06 | 0.01 | -0.00 |
| MARA20250926P00020500 | 20.50 | 2.16 | 2.32 | 2.26 | 14 | 3 | 96.06% | -0.87 | 0.12 | -0.05 | 0.00 | -0.00 |
| MARA20250926P00021000 | 21.00 | 2.73 | 2.81 | 3.40 | 1 | 43 | 111.00% | -0.88 | 0.10 | -0.05 | 0.00 | -0.00 |
| MARA20250926P00021500 | 21.50 | 3.20 | 3.30 | 4.45 | 2 | 7 | 108.30% | -0.92 | 0.07 | -0.04 | 0.00 | -0.00 |
| MARA20250926P00022000 | 22.00 | 3.65 | 3.75 | 3.75 | 4 | 18 | 119.44% | -0.92 | 0.06 | -0.04 | 0.00 | -0.00 |
| MARA20250926P00022500 | 22.50 | 4.15 | 4.30 | 0.00 | 0 | 0 | 119.05% | -0.95 | 0.05 | -0.03 | 0.00 | -0.00 |
| MARA20250926P00023000 | 23.00 | 4.65 | 4.80 | 0.00 | 0 | 13 | 136.30% | -0.94 | 0.05 | -0.03 | 0.00 | -0.00 |
