Utgång
Puts
för September 23, 2025
Calls
för September 23, 2025
Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
---|---|---|---|---|---|---|---|---|---|---|---|---|
MTZ20251017P00155000 | 155.00 | 0.00 | 0.55 | 0.00 | 0 | 13 | 58.17% | -0.02 | 0.00 | -0.03 | 0.03 | -0.00 |
MTZ20251017P00160000 | 160.00 | 0.00 | 0.75 | 0.00 | 0 | 65 | 55.58% | -0.03 | 0.00 | -0.04 | 0.04 | -0.00 |
MTZ20251017P00165000 | 165.00 | 0.00 | 0.75 | 0.00 | 0 | 61 | 49.90% | -0.04 | 0.00 | -0.04 | 0.04 | -0.00 |
MTZ20251017P00170000 | 170.00 | 0.00 | 0.75 | 0.00 | 0 | 61 | 44.31% | -0.04 | 0.00 | -0.04 | 0.05 | -0.01 |
MTZ20251017P00175000 | 175.00 | 0.00 | 0.60 | 0.55 | 1 | 208 | 41.61% | -0.06 | 0.01 | -0.05 | 0.06 | -0.01 |
MTZ20251017P00180000 | 180.00 | 0.65 | 0.90 | 0.85 | 189 | 284 | 39.89% | -0.08 | 0.01 | -0.07 | 0.08 | -0.01 |
MTZ20251017P00185000 | 185.00 | 1.15 | 1.45 | 1.32 | 1 | 46 | 39.09% | -0.13 | 0.01 | -0.09 | 0.11 | -0.02 |
MTZ20251017P00190000 | 190.00 | 1.90 | 2.25 | 2.20 | 185 | 363 | 38.50% | -0.19 | 0.01 | -0.11 | 0.14 | -0.02 |
MTZ20251017P00195000 | 195.00 | 2.85 | 3.30 | 3.32 | 14 | 32 | 37.47% | -0.26 | 0.02 | -0.14 | 0.17 | -0.03 |
MTZ20251017P00200000 | 200.00 | 4.30 | 5.20 | 4.60 | 9 | 18 | 36.67% | -0.35 | 0.02 | -0.15 | 0.20 | -0.05 |
MTZ20251017P00210000 | 210.00 | 8.60 | 10.30 | 8.80 | 200 | 0 | 35.18% | -0.56 | 0.02 | -0.16 | 0.21 | -0.07 |
MTZ20251017P00220000 | 220.00 | 14.40 | 17.50 | 0.00 | 0 | 0 | 35.10% | -0.75 | 0.02 | -0.13 | 0.17 | -0.08 |
MTZ20251017P00230000 | 230.00 | 22.80 | 26.00 | 0.00 | 0 | 0 | 38.77% | -0.86 | 0.01 | -0.10 | 0.12 | -0.07 |
MTZ20251017P00240000 | 240.00 | 32.40 | 35.40 | 0.00 | 0 | 0 | 46.04% | -0.90 | 0.01 | -0.10 | 0.09 | -0.07 |
MTZ20251017P00250000 | 250.00 | 42.80 | 45.40 | 0.00 | 0 | 0 | 46.57% | -0.95 | 0.01 | -0.06 | 0.05 | -0.05 |
Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
---|---|---|---|---|---|---|---|---|---|---|---|---|
MTZ20251017C00155000 | 155.00 | 50.20 | 53.40 | 0.00 | 0 | 44 | 76.87% | 0.94 | 0.00 | -0.09 | 0.06 | 0.09 |
MTZ20251017C00160000 | 160.00 | 45.30 | 48.80 | 0.00 | 0 | 171 | 74.02% | 0.92 | 0.00 | -0.11 | 0.08 | 0.09 |
MTZ20251017C00165000 | 165.00 | 40.50 | 43.60 | 0.00 | 0 | 82 | 64.24% | 0.92 | 0.00 | -0.09 | 0.08 | 0.10 |
MTZ20251017C00170000 | 170.00 | 35.60 | 38.70 | 0.00 | 0 | 116 | 58.59% | 0.91 | 0.01 | -0.10 | 0.08 | 0.10 |
MTZ20251017C00175000 | 175.00 | 30.70 | 33.90 | 31.10 | 5 | 109 | 46.85% | 0.92 | 0.01 | -0.07 | 0.08 | 0.10 |
MTZ20251017C00180000 | 180.00 | 26.60 | 29.10 | 0.00 | 0 | 78 | 31.15% | 0.96 | 0.01 | -0.03 | 0.05 | 0.11 |
MTZ20251017C00185000 | 185.00 | 22.30 | 23.80 | 0.00 | 0 | 222 | 36.69% | 0.89 | 0.01 | -0.07 | 0.10 | 0.11 |
MTZ20251017C00190000 | 190.00 | 18.60 | 20.40 | 19.00 | 2 | 341 | 39.63% | 0.81 | 0.01 | -0.12 | 0.15 | 0.10 |
MTZ20251017C00195000 | 195.00 | 13.60 | 16.40 | 14.80 | 5 | 1,526 | 34.74% | 0.75 | 0.02 | -0.12 | 0.17 | 0.09 |
MTZ20251017C00200000 | 200.00 | 10.50 | 12.20 | 10.40 | 5 | 76 | 34.51% | 0.65 | 0.02 | -0.14 | 0.19 | 0.08 |
MTZ20251017C00210000 | 210.00 | 5.40 | 6.90 | 5.57 | 41 | 267 | 35.32% | 0.44 | 0.02 | -0.15 | 0.21 | 0.06 |
MTZ20251017C00220000 | 220.00 | 2.45 | 4.80 | 2.56 | 16 | 249 | 35.42% | 0.26 | 0.02 | -0.13 | 0.17 | 0.03 |
MTZ20251017C00230000 | 230.00 | 0.40 | 2.05 | 0.00 | 0 | 6 | 36.18% | 0.13 | 0.01 | -0.08 | 0.12 | 0.02 |
MTZ20251017C00240000 | 240.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 35.25% | 0.05 | 0.01 | -0.04 | 0.06 | 0.01 |
MTZ20251017C00250000 | 250.00 | 0.00 | 0.45 | 0.10 | 3 | 0 | 38.55% | 0.03 | 0.00 | -0.03 | 0.04 | 0.00 |