Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTSI20250919P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 158.68% | -0.04 | 0.00 | -0.14 | 0.02 | -0.00 |
| MTSI20250919P00090000 | 90.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 94.44% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| MTSI20250919P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 86.41% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| MTSI20250919P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 73.90% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| MTSI20250919P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 61.83% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| MTSI20250919P00110000 | 110.00 | 0.00 | 2.20 | 0.00 | 0 | 15 | 52.42% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| MTSI20250919P00115000 | 115.00 | 0.00 | 2.30 | 0.00 | 0 | 66 | 44.91% | -0.04 | 0.01 | -0.04 | 0.02 | -0.00 |
| MTSI20250919P00120000 | 120.00 | 0.10 | 0.90 | 0.00 | 0 | 32 | 40.59% | -0.11 | 0.02 | -0.08 | 0.04 | -0.00 |
| MTSI20250919P00125000 | 125.00 | 0.95 | 1.55 | 1.30 | 20 | 4 | 37.49% | -0.24 | 0.04 | -0.13 | 0.07 | -0.01 |
| MTSI20250919P00130000 | 130.00 | 2.70 | 3.60 | 0.00 | 0 | 20 | 35.51% | -0.48 | 0.05 | -0.16 | 0.09 | -0.02 |
| MTSI20250919P00135000 | 135.00 | 5.80 | 7.70 | 0.00 | 0 | 225 | 35.44% | -0.72 | 0.05 | -0.13 | 0.07 | -0.02 |
| MTSI20250919P00140000 | 140.00 | 8.40 | 12.30 | 0.00 | 0 | 0 | 49.23% | -0.80 | 0.03 | -0.15 | 0.06 | -0.02 |
| MTSI20250919P00145000 | 145.00 | 13.30 | 16.90 | 0.00 | 0 | 0 | 61.18% | -0.85 | 0.02 | -0.16 | 0.05 | -0.02 |
| MTSI20250919P00150000 | 150.00 | 18.50 | 22.00 | 0.00 | 0 | 0 | 73.52% | -0.87 | 0.01 | -0.17 | 0.05 | -0.02 |
| MTSI20250919P00155000 | 155.00 | 23.10 | 26.90 | 0.00 | 0 | 0 | 84.92% | -0.88 | 0.01 | -0.18 | 0.04 | -0.02 |
| MTSI20250919P00160000 | 160.00 | 28.40 | 31.90 | 0.00 | 0 | 0 | 92.98% | -0.90 | 0.01 | -0.18 | 0.04 | -0.02 |
| MTSI20250919P00165000 | 165.00 | 33.10 | 36.90 | 0.00 | 0 | 0 | 102.85% | -0.91 | 0.01 | -0.18 | 0.04 | -0.02 |
| MTSI20250919P00170000 | 170.00 | 38.40 | 41.90 | 0.00 | 0 | 0 | 112.20% | -0.91 | 0.01 | -0.19 | 0.03 | -0.02 |
| MTSI20250919P00175000 | 175.00 | 43.20 | 46.90 | 0.00 | 0 | 0 | 121.10% | -0.92 | 0.01 | -0.20 | 0.03 | -0.03 |
| MTSI20250919P00180000 | 180.00 | 48.10 | 51.90 | 0.00 | 0 | 0 | 129.59% | -0.92 | 0.01 | -0.20 | 0.03 | -0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTSI20250919C00085000 | 85.00 | 43.50 | 46.70 | 0.00 | 0 | 0 | 153.94% | 0.96 | 0.00 | -0.12 | 0.02 | 0.02 |
| MTSI20250919C00090000 | 90.00 | 38.30 | 42.10 | 0.00 | 0 | 0 | 130.32% | 0.97 | 0.00 | -0.10 | 0.02 | 0.02 |
| MTSI20250919C00095000 | 95.00 | 33.30 | 37.10 | 0.00 | 0 | 0 | 113.77% | 0.96 | 0.00 | -0.09 | 0.02 | 0.02 |
| MTSI20250919C00100000 | 100.00 | 28.20 | 31.90 | 0.00 | 0 | 0 | 108.87% | 0.94 | 0.01 | -0.13 | 0.03 | 0.02 |
| MTSI20250919C00105000 | 105.00 | 23.40 | 27.10 | 0.00 | 0 | 0 | 88.77% | 0.94 | 0.01 | -0.11 | 0.03 | 0.03 |
| MTSI20250919C00110000 | 110.00 | 19.10 | 22.20 | 0.00 | 0 | 0 | 74.79% | 0.92 | 0.01 | -0.11 | 0.03 | 0.03 |
| MTSI20250919C00115000 | 115.00 | 13.60 | 17.30 | 0.00 | 0 | 2 | 61.87% | 0.90 | 0.01 | -0.12 | 0.04 | 0.03 |
| MTSI20250919C00120000 | 120.00 | 8.90 | 12.60 | 0.00 | 0 | 50 | 44.51% | 0.87 | 0.02 | -0.10 | 0.04 | 0.03 |
| MTSI20250919C00125000 | 125.00 | 5.90 | 8.30 | 6.59 | 15 | 15 | 38.46% | 0.75 | 0.04 | -0.13 | 0.07 | 0.02 |
| MTSI20250919C00130000 | 130.00 | 2.75 | 3.40 | 0.00 | 0 | 23 | 36.65% | 0.53 | 0.05 | -0.16 | 0.09 | 0.02 |
| MTSI20250919C00135000 | 135.00 | 0.80 | 1.60 | 1.34 | 15 | 24 | 35.39% | 0.28 | 0.04 | -0.13 | 0.07 | 0.01 |
| MTSI20250919C00140000 | 140.00 | 0.00 | 0.85 | 0.00 | 0 | 12 | 36.65% | 0.13 | 0.03 | -0.08 | 0.05 | 0.00 |
| MTSI20250919C00145000 | 145.00 | 0.00 | 0.30 | 0.00 | 0 | 6 | 37.63% | 0.05 | 0.01 | -0.04 | 0.02 | 0.00 |
| MTSI20250919C00150000 | 150.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 71.54% | 0.13 | 0.01 | -0.16 | 0.05 | 0.00 |
| MTSI20250919C00155000 | 155.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 83.36% | 0.12 | 0.01 | -0.17 | 0.04 | 0.00 |
| MTSI20250919C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 82.60% | 0.08 | 0.01 | -0.12 | 0.03 | 0.00 |
| MTSI20250919C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 88.15% | 0.06 | 0.01 | -0.11 | 0.03 | 0.00 |
| MTSI20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 96.65% | 0.06 | 0.01 | -0.11 | 0.02 | 0.00 |
| MTSI20250919C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 104.73% | 0.05 | 0.00 | -0.12 | 0.02 | 0.00 |
| MTSI20250919C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 112.46% | 0.05 | 0.00 | -0.12 | 0.02 | 0.00 |
