Utgång
Calls
för September 22, 2025
Puts
för September 22, 2025
Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
---|---|---|---|---|---|---|---|---|---|---|---|---|
MTZ20251017C00155000 | 155.00 | 51.10 | 54.20 | 0.00 | 0 | 44 | 80.08% | 0.93 | 0.00 | -0.10 | 0.07 | 0.10 |
MTZ20251017C00160000 | 160.00 | 45.90 | 49.50 | 0.00 | 0 | 171 | 72.95% | 0.93 | 0.00 | -0.10 | 0.08 | 0.10 |
MTZ20251017C00165000 | 165.00 | 41.20 | 44.40 | 42.05 | 4 | 86 | 67.21% | 0.92 | 0.00 | -0.10 | 0.08 | 0.10 |
MTZ20251017C00170000 | 170.00 | 36.40 | 39.70 | 0.00 | 0 | 116 | 37.27% | 0.98 | 0.00 | -0.01 | 0.02 | 0.11 |
MTZ20251017C00175000 | 175.00 | 31.40 | 35.00 | 0.00 | 0 | 109 | 35.31% | 0.97 | 0.00 | -0.02 | 0.04 | 0.12 |
MTZ20251017C00180000 | 180.00 | 27.30 | 30.20 | 27.77 | 1 | 79 | 41.32% | 0.91 | 0.01 | -0.07 | 0.09 | 0.11 |
MTZ20251017C00185000 | 185.00 | 22.30 | 25.40 | 19.50 | 4 | 226 | 35.60% | 0.90 | 0.01 | -0.06 | 0.10 | 0.11 |
MTZ20251017C00190000 | 190.00 | 19.20 | 21.00 | 19.97 | 4 | 341 | 39.24% | 0.82 | 0.01 | -0.11 | 0.14 | 0.10 |
MTZ20251017C00195000 | 195.00 | 14.60 | 17.10 | 15.54 | 10 | 1,527 | 35.75% | 0.76 | 0.02 | -0.12 | 0.17 | 0.10 |
MTZ20251017C00200000 | 200.00 | 11.10 | 13.00 | 12.00 | 5 | 76 | 34.85% | 0.68 | 0.02 | -0.13 | 0.20 | 0.09 |
MTZ20251017C00210000 | 210.00 | 6.10 | 7.00 | 6.36 | 8 | 265 | 34.94% | 0.47 | 0.02 | -0.15 | 0.22 | 0.06 |
MTZ20251017C00220000 | 220.00 | 2.40 | 4.80 | 2.73 | 2 | 251 | 33.94% | 0.27 | 0.02 | -0.12 | 0.18 | 0.04 |
MTZ20251017C00230000 | 230.00 | 0.00 | 1.50 | 0.85 | 2 | 6 | 29.71% | 0.10 | 0.01 | -0.06 | 0.10 | 0.01 |
MTZ20251017C00240000 | 240.00 | 0.00 | 0.95 | 0.00 | 0 | 3 | 34.68% | 0.06 | 0.01 | -0.04 | 0.07 | 0.01 |
MTZ20251017C00250000 | 250.00 | 0.05 | 0.15 | 0.00 | 0 | 0 | 32.62% | 0.02 | 0.00 | -0.01 | 0.02 | 0.00 |
Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
---|---|---|---|---|---|---|---|---|---|---|---|---|
MTZ20251017P00155000 | 155.00 | 0.00 | 0.75 | 0.00 | 0 | 13 | 61.04% | -0.03 | 0.00 | -0.04 | 0.04 | -0.00 |
MTZ20251017P00160000 | 160.00 | 0.00 | 0.75 | 0.00 | 0 | 65 | 55.37% | -0.03 | 0.00 | -0.04 | 0.04 | -0.00 |
MTZ20251017P00165000 | 165.00 | 0.00 | 0.70 | 0.00 | 0 | 61 | 50.42% | -0.04 | 0.00 | -0.04 | 0.04 | -0.01 |
MTZ20251017P00170000 | 170.00 | 0.00 | 0.70 | 0.00 | 0 | 61 | 44.37% | -0.04 | 0.00 | -0.04 | 0.05 | -0.01 |
MTZ20251017P00175000 | 175.00 | 0.35 | 1.00 | 0.80 | 1 | 208 | 42.20% | -0.06 | 0.00 | -0.05 | 0.06 | -0.01 |
MTZ20251017P00180000 | 180.00 | 0.70 | 1.00 | 0.85 | 5 | 288 | 40.66% | -0.08 | 0.01 | -0.07 | 0.08 | -0.01 |
MTZ20251017P00185000 | 185.00 | 1.30 | 1.55 | 1.70 | 3 | 43 | 40.28% | -0.13 | 0.01 | -0.09 | 0.11 | -0.02 |
MTZ20251017P00190000 | 190.00 | 1.55 | 2.65 | 2.26 | 4 | 361 | 38.32% | -0.18 | 0.01 | -0.11 | 0.14 | -0.02 |
MTZ20251017P00195000 | 195.00 | 1.05 | 3.50 | 4.04 | 8 | 26 | 37.12% | -0.25 | 0.02 | -0.13 | 0.17 | -0.03 |
MTZ20251017P00200000 | 200.00 | 4.00 | 6.00 | 4.80 | 7 | 14 | 37.09% | -0.33 | 0.02 | -0.15 | 0.20 | -0.04 |
MTZ20251017P00210000 | 210.00 | 7.60 | 10.70 | 0.00 | 0 | 0 | 35.34% | -0.53 | 0.02 | -0.15 | 0.22 | -0.07 |
MTZ20251017P00220000 | 220.00 | 14.10 | 16.40 | 0.00 | 0 | 0 | 38.07% | -0.71 | 0.02 | -0.15 | 0.19 | -0.08 |
MTZ20251017P00230000 | 230.00 | 21.70 | 25.30 | 0.00 | 0 | 0 | 38.65% | -0.84 | 0.01 | -0.11 | 0.13 | -0.08 |
MTZ20251017P00240000 | 240.00 | 31.40 | 34.70 | 0.00 | 0 | 0 | 41.09% | -0.91 | 0.01 | -0.08 | 0.08 | -0.07 |
MTZ20251017P00250000 | 250.00 | 41.30 | 44.50 | 0.00 | 0 | 0 | 45.48% | -0.95 | 0.01 | -0.06 | 0.06 | -0.06 |