Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTDR20250919C00022500 | 22.50 | 23.00 | 26.90 | 0.00 | 0 | 0 | 315.82% | 0.96 | 0.00 | -0.11 | 0.01 | 0.00 |
| MTDR20250919C00025000 | 25.00 | 20.50 | 24.40 | 0.00 | 0 | 0 | 264.59% | 0.95 | 0.00 | -0.09 | 0.01 | 0.01 |
| MTDR20250919C00027500 | 27.50 | 18.00 | 22.00 | 0.00 | 0 | 0 | 257.65% | 0.93 | 0.01 | -0.13 | 0.01 | 0.01 |
| MTDR20250919C00030000 | 30.00 | 15.50 | 19.50 | 0.00 | 0 | 0 | 167.87% | 0.96 | 0.01 | -0.05 | 0.01 | 0.01 |
| MTDR20250919C00032500 | 32.50 | 12.90 | 17.00 | 0.00 | 0 | 0 | 171.17% | 0.93 | 0.01 | -0.08 | 0.01 | 0.01 |
| MTDR20250919C00035000 | 35.00 | 10.60 | 12.90 | 0.00 | 0 | 68 | 170.52% | 0.89 | 0.01 | -0.12 | 0.01 | 0.01 |
| MTDR20250919C00037500 | 37.50 | 9.50 | 11.70 | 0.00 | 0 | 88 | 132.49% | 0.88 | 0.02 | -0.10 | 0.02 | 0.01 |
| MTDR20250919C00040000 | 40.00 | 6.20 | 8.30 | 0.00 | 0 | 167 | 93.85% | 0.88 | 0.03 | -0.07 | 0.02 | 0.01 |
| MTDR20250919C00042500 | 42.50 | 4.50 | 6.00 | 0.00 | 0 | 136 | 77.35% | 0.83 | 0.04 | -0.08 | 0.02 | 0.01 |
| MTDR20250919C00045000 | 45.00 | 2.90 | 3.10 | 3.10 | 1 | 162 | 55.02% | 0.75 | 0.07 | -0.07 | 0.03 | 0.01 |
| MTDR20250919C00050000 | 50.00 | 0.35 | 0.60 | 0.70 | 34 | 846 | 46.54% | 0.28 | 0.09 | -0.06 | 0.03 | 0.00 |
| MTDR20250919C00052500 | 52.50 | 0.05 | 0.25 | 0.20 | 2 | 566 | 43.86% | 0.10 | 0.05 | -0.03 | 0.01 | 0.00 |
| MTDR20250919C00055000 | 55.00 | 0.05 | 0.85 | 0.00 | 0 | 3,910 | 74.37% | 0.14 | 0.04 | -0.06 | 0.02 | 0.00 |
| MTDR20250919C00057500 | 57.50 | 0.00 | 0.15 | 0.00 | 0 | 108 | 62.88% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| MTDR20250919C00060000 | 60.00 | 0.00 | 0.70 | 0.00 | 0 | 369 | 101.75% | 0.10 | 0.02 | -0.07 | 0.01 | 0.00 |
| MTDR20250919C00062500 | 62.50 | 0.00 | 0.75 | 0.00 | 0 | 102 | 116.43% | 0.10 | 0.02 | -0.08 | 0.01 | 0.00 |
| MTDR20250919C00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 14 | 128.46% | 0.09 | 0.02 | -0.08 | 0.01 | 0.00 |
| MTDR20250919C00067500 | 67.50 | 0.00 | 0.75 | 0.00 | 0 | 31 | 139.74% | 0.08 | 0.01 | -0.08 | 0.01 | 0.00 |
| MTDR20250919C00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 1,745 | 150.38% | 0.08 | 0.01 | -0.08 | 0.01 | 0.00 |
| MTDR20250919C00072500 | 72.50 | 0.00 | 0.75 | 0.00 | 0 | 564 | 160.46% | 0.08 | 0.01 | -0.08 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTDR20250919P00022500 | 22.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 287.36% | -0.04 | 0.00 | -0.08 | 0.01 | -0.00 |
| MTDR20250919P00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 252.01% | -0.04 | 0.00 | -0.08 | 0.01 | -0.00 |
| MTDR20250919P00027500 | 27.50 | 0.00 | 0.75 | 0.00 | 0 | 10 | 219.94% | -0.05 | 0.01 | -0.08 | 0.01 | -0.00 |
| MTDR20250919P00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 43 | 190.47% | -0.05 | 0.01 | -0.08 | 0.01 | -0.00 |
| MTDR20250919P00032500 | 32.50 | 0.00 | 0.75 | 0.00 | 0 | 60 | 163.07% | -0.06 | 0.01 | -0.08 | 0.01 | -0.00 |
| MTDR20250919P00035000 | 35.00 | 0.00 | 0.25 | 0.00 | 0 | 88 | 103.45% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| MTDR20250919P00037500 | 37.50 | 0.00 | 0.20 | 0.08 | 25 | 275 | 83.57% | -0.04 | 0.01 | -0.02 | 0.01 | -0.00 |
| MTDR20250919P00040000 | 40.00 | 0.10 | 0.25 | 0.13 | 25 | 2,016 | 70.32% | -0.06 | 0.02 | -0.03 | 0.01 | -0.00 |
| MTDR20250919P00042500 | 42.50 | 0.20 | 0.45 | 0.00 | 0 | 230 | 57.90% | -0.11 | 0.04 | -0.04 | 0.01 | -0.00 |
| MTDR20250919P00045000 | 45.00 | 0.50 | 1.25 | 0.00 | 0 | 448 | 48.27% | -0.23 | 0.08 | -0.06 | 0.02 | -0.00 |
| MTDR20250919P00050000 | 50.00 | 1.75 | 3.50 | 2.60 | 1 | 271 | 41.55% | -0.76 | 0.10 | -0.05 | 0.02 | -0.01 |
| MTDR20250919P00052500 | 52.50 | 3.40 | 5.60 | 0.00 | 0 | 81 | 72.28% | -0.78 | 0.05 | -0.09 | 0.02 | -0.01 |
| MTDR20250919P00055000 | 55.00 | 5.60 | 9.60 | 0.00 | 0 | 6 | 91.12% | -0.81 | 0.04 | -0.10 | 0.02 | -0.01 |
| MTDR20250919P00057500 | 57.50 | 8.10 | 12.10 | 0.00 | 0 | 0 | 96.93% | -0.87 | 0.03 | -0.08 | 0.02 | -0.01 |
| MTDR20250919P00060000 | 60.00 | 10.60 | 14.50 | 0.00 | 0 | 4 | 156.62% | -0.78 | 0.02 | -0.18 | 0.02 | -0.01 |
| MTDR20250919P00062500 | 62.50 | 13.20 | 17.00 | 0.00 | 0 | 0 | 172.35% | -0.79 | 0.02 | -0.19 | 0.02 | -0.01 |
| MTDR20250919P00065000 | 65.00 | 15.60 | 18.80 | 0.00 | 0 | 0 | 186.96% | -0.80 | 0.02 | -0.20 | 0.02 | -0.01 |
| MTDR20250919P00067500 | 67.50 | 18.10 | 22.00 | 0.00 | 0 | 0 | 190.87% | -0.83 | 0.02 | -0.19 | 0.02 | -0.01 |
| MTDR20250919P00070000 | 70.00 | 20.70 | 24.50 | 0.00 | 0 | 0 | 208.51% | -0.83 | 0.02 | -0.21 | 0.02 | -0.01 |
| MTDR20250919P00072500 | 72.50 | 23.30 | 27.00 | 0.00 | 0 | 0 | 209.89% | -0.85 | 0.01 | -0.19 | 0.02 | -0.01 |
