Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTB20250919P00150000 | 150.00 | 0.00 | 1.30 | 0.00 | 0 | 5 | 106.04% | -0.04 | 0.00 | -0.15 | 0.03 | -0.00 |
| MTB20250919P00155000 | 155.00 | 0.00 | 1.80 | 0.00 | 0 | 18 | 103.02% | -0.06 | 0.00 | -0.19 | 0.04 | -0.00 |
| MTB20250919P00160000 | 160.00 | 0.00 | 1.35 | 0.00 | 0 | 7 | 86.78% | -0.05 | 0.00 | -0.15 | 0.04 | -0.00 |
| MTB20250919P00165000 | 165.00 | 0.00 | 0.25 | 0.05 | 3 | 37 | 56.42% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| MTB20250919P00170000 | 170.00 | 0.00 | 0.05 | 0.00 | 0 | 47 | 39.34% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| MTB20250919P00175000 | 175.00 | 0.00 | 0.10 | 0.00 | 0 | 32 | 35.98% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| MTB20250919P00180000 | 180.00 | 0.00 | 0.20 | 0.00 | 0 | 99 | 32.45% | -0.03 | 0.01 | -0.03 | 0.02 | -0.00 |
| MTB20250919P00185000 | 185.00 | 0.20 | 0.40 | 0.26 | 1 | 37 | 30.65% | -0.06 | 0.01 | -0.06 | 0.04 | -0.00 |
| MTB20250919P00190000 | 190.00 | 0.55 | 0.75 | 0.00 | 0 | 97 | 28.15% | -0.14 | 0.02 | -0.10 | 0.07 | -0.01 |
| MTB20250919P00195000 | 195.00 | 1.20 | 1.50 | 1.50 | 9 | 99 | 25.37% | -0.28 | 0.04 | -0.14 | 0.11 | -0.01 |
| MTB20250919P00200000 | 200.00 | 2.80 | 3.30 | 2.90 | 15 | 64 | 23.03% | -0.50 | 0.05 | -0.16 | 0.13 | -0.02 |
| MTB20250919P00210000 | 210.00 | 9.10 | 11.70 | 0.00 | 0 | 7 | 17.74% | -0.97 | 0.02 | -0.03 | 0.02 | -0.01 |
| MTB20250919P00220000 | 220.00 | 19.20 | 21.30 | 0.00 | 0 | 3 | 39.00% | -0.93 | 0.01 | -0.09 | 0.04 | -0.03 |
| MTB20250919P00230000 | 230.00 | 28.10 | 31.70 | 0.00 | 0 | 0 | 44.85% | -0.97 | 0.01 | -0.05 | 0.02 | -0.02 |
| MTB20250919P00240000 | 240.00 | 38.20 | 41.70 | 0.00 | 0 | 0 | 86.61% | -0.89 | 0.01 | -0.27 | 0.06 | -0.04 |
| MTB20250919P00250000 | 250.00 | 48.20 | 51.70 | 0.00 | 0 | 0 | 100.03% | -0.90 | 0.01 | -0.28 | 0.06 | -0.04 |
| MTB20250919P00260000 | 260.00 | 58.70 | 61.70 | 0.00 | 0 | 0 | 112.51% | -0.91 | 0.00 | -0.30 | 0.05 | -0.04 |
| MTB20250919P00270000 | 270.00 | 68.70 | 71.70 | 0.00 | 0 | 0 | 124.18% | -0.91 | 0.00 | -0.31 | 0.05 | -0.04 |
| MTB20250919P00280000 | 280.00 | 78.30 | 81.70 | 0.00 | 0 | 0 | 97.50% | -0.98 | 0.00 | -0.07 | 0.02 | -0.02 |
| MTB20250919P00290000 | 290.00 | 88.70 | 91.70 | 0.00 | 0 | 0 | 145.59% | -0.92 | 0.00 | -0.33 | 0.05 | -0.05 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTB20250919C00150000 | 150.00 | 48.60 | 51.90 | 0.00 | 0 | 0 | 89.52% | 0.98 | 0.00 | -0.07 | 0.02 | 0.04 |
| MTB20250919C00155000 | 155.00 | 43.70 | 46.90 | 0.00 | 0 | 0 | 85.13% | 0.97 | 0.00 | -0.09 | 0.02 | 0.04 |
| MTB20250919C00160000 | 160.00 | 38.00 | 40.90 | 0.00 | 0 | 0 | 98.19% | 0.92 | 0.00 | -0.22 | 0.05 | 0.04 |
| MTB20250919C00165000 | 165.00 | 33.40 | 36.70 | 0.00 | 0 | 0 | 71.78% | 0.95 | 0.00 | -0.11 | 0.03 | 0.04 |
| MTB20250919C00170000 | 170.00 | 28.70 | 31.30 | 0.00 | 0 | 1 | 51.79% | 0.97 | 0.00 | -0.05 | 0.02 | 0.04 |
| MTB20250919C00175000 | 175.00 | 23.80 | 26.70 | 0.00 | 0 | 0 | 49.00% | 0.95 | 0.01 | -0.07 | 0.03 | 0.04 |
| MTB20250919C00180000 | 180.00 | 18.10 | 22.20 | 0.00 | 0 | 0 | 41.58% | 0.94 | 0.01 | -0.08 | 0.04 | 0.05 |
| MTB20250919C00185000 | 185.00 | 14.10 | 16.80 | 0.00 | 0 | 0 | 37.41% | 0.90 | 0.01 | -0.11 | 0.06 | 0.04 |
| MTB20250919C00190000 | 190.00 | 10.20 | 12.70 | 11.35 | 4 | 40 | 32.10% | 0.83 | 0.02 | -0.13 | 0.08 | 0.04 |
| MTB20250919C00195000 | 195.00 | 5.30 | 6.70 | 0.00 | 0 | 151 | 24.93% | 0.73 | 0.04 | -0.14 | 0.11 | 0.04 |
| MTB20250919C00200000 | 200.00 | 2.90 | 3.40 | 3.00 | 2 | 426 | 23.25% | 0.50 | 0.05 | -0.16 | 0.13 | 0.03 |
| MTB20250919C00210000 | 210.00 | 0.15 | 0.55 | 0.40 | 2 | 447 | 21.13% | 0.08 | 0.02 | -0.05 | 0.05 | 0.00 |
| MTB20250919C00220000 | 220.00 | 0.00 | 0.10 | 0.00 | 0 | 304 | 26.88% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| MTB20250919C00230000 | 230.00 | 0.00 | 0.75 | 0.00 | 0 | 15 | 51.48% | 0.06 | 0.01 | -0.09 | 0.04 | 0.00 |
| MTB20250919C00240000 | 240.00 | 0.00 | 0.05 | 0.00 | 0 | 25 | 43.18% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| MTB20250919C00250000 | 250.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 74.50% | 0.04 | 0.00 | -0.10 | 0.03 | 0.00 |
| MTB20250919C00260000 | 260.00 | 0.00 | 0.75 | 0.00 | 0 | 19 | 84.83% | 0.04 | 0.00 | -0.10 | 0.03 | 0.00 |
| MTB20250919C00270000 | 270.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 94.55% | 0.03 | 0.00 | -0.11 | 0.02 | 0.00 |
| MTB20250919C00280000 | 280.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 103.73% | 0.03 | 0.00 | -0.11 | 0.02 | 0.00 |
| MTB20250919C00290000 | 290.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 124.02% | 0.04 | 0.00 | -0.18 | 0.03 | 0.00 |
