Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MZTI20250919P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 128.46% | -0.06 | 0.00 | -0.24 | 0.04 | -0.00 |
| MZTI20250919P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 115.46% | -0.07 | 0.00 | -0.23 | 0.04 | -0.00 |
| MZTI20250919P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 102.74% | -0.08 | 0.00 | -0.23 | 0.04 | -0.00 |
| MZTI20250919P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 90.22% | -0.09 | 0.01 | -0.22 | 0.04 | -0.00 |
| MZTI20250919P00155000 | 155.00 | 0.00 | 0.20 | 0.00 | 0 | 15 | 47.48% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| MZTI20250919P00160000 | 160.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 65.92% | -0.12 | 0.01 | -0.20 | 0.06 | -0.01 |
| MZTI20250919P00165000 | 165.00 | 0.00 | 2.20 | 0.00 | 0 | 4 | 53.82% | -0.14 | 0.01 | -0.19 | 0.06 | -0.01 |
| MZTI20250919P00170000 | 170.00 | 0.00 | 2.25 | 0.00 | 0 | 2 | 41.63% | -0.18 | 0.02 | -0.17 | 0.07 | -0.01 |
| MZTI20250919P00175000 | 175.00 | 0.00 | 2.50 | 0.72 | 3 | 14 | 29.49% | -0.26 | 0.04 | -0.15 | 0.09 | -0.01 |
| MZTI20250919P00180000 | 180.00 | 0.00 | 3.80 | 0.00 | 0 | 25 | 18.91% | -0.48 | 0.07 | -0.12 | 0.11 | -0.02 |
| MZTI20250919P00185000 | 185.00 | 2.95 | 7.10 | 0.00 | 0 | 1 | 23.96% | -0.75 | 0.05 | -0.12 | 0.09 | -0.03 |
| MZTI20250919P00190000 | 190.00 | 7.50 | 11.50 | 0.00 | 0 | 3 | 48.08% | -0.74 | 0.02 | -0.24 | 0.09 | -0.04 |
| MZTI20250919P00195000 | 195.00 | 12.10 | 16.60 | 0.00 | 0 | 0 | 61.29% | -0.78 | 0.02 | -0.28 | 0.08 | -0.04 |
| MZTI20250919P00200000 | 200.00 | 17.10 | 21.60 | 0.00 | 0 | 1 | 71.13% | -0.81 | 0.01 | -0.30 | 0.08 | -0.04 |
| MZTI20250919P00210000 | 210.00 | 27.40 | 31.60 | 0.00 | 0 | 0 | 92.31% | -0.83 | 0.01 | -0.35 | 0.07 | -0.04 |
| MZTI20250919P00220000 | 220.00 | 37.40 | 41.70 | 0.00 | 0 | 0 | 110.15% | -0.85 | 0.01 | -0.38 | 0.06 | -0.04 |
| MZTI20250919P00230000 | 230.00 | 47.40 | 51.60 | 0.00 | 0 | 0 | 124.80% | -0.87 | 0.01 | -0.39 | 0.06 | -0.04 |
| MZTI20250919P00240000 | 240.00 | 57.40 | 61.70 | 0.00 | 0 | 0 | 141.50% | -0.88 | 0.00 | -0.43 | 0.06 | -0.04 |
| MZTI20250919P00250000 | 250.00 | 67.40 | 71.60 | 0.00 | 0 | 0 | 153.52% | -0.89 | 0.00 | -0.43 | 0.05 | -0.04 |
| MZTI20250919P00260000 | 260.00 | 77.40 | 81.60 | 0.00 | 0 | 0 | 168.50% | -0.89 | 0.00 | -0.46 | 0.05 | -0.04 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MZTI20250919C00135000 | 135.00 | 43.50 | 47.80 | 0.00 | 0 | 0 | 96.47% | 0.98 | 0.00 | -0.08 | 0.02 | 0.02 |
| MZTI20250919C00140000 | 140.00 | 38.80 | 42.80 | 0.00 | 0 | 0 | 78.35% | 0.98 | 0.00 | -0.05 | 0.01 | 0.01 |
| MZTI20250919C00145000 | 145.00 | 33.80 | 37.80 | 0.00 | 0 | 0 | 84.59% | 0.96 | 0.00 | -0.12 | 0.03 | 0.02 |
| MZTI20250919C00150000 | 150.00 | 28.80 | 32.90 | 0.00 | 0 | 0 | 67.88% | 0.96 | 0.00 | -0.08 | 0.02 | 0.02 |
| MZTI20250919C00155000 | 155.00 | 23.70 | 28.00 | 0.00 | 0 | 0 | 50.14% | 0.98 | 0.00 | -0.04 | 0.02 | 0.01 |
| MZTI20250919C00160000 | 160.00 | 18.60 | 22.90 | 0.00 | 0 | 0 | 50.64% | 0.94 | 0.01 | -0.09 | 0.03 | 0.02 |
| MZTI20250919C00165000 | 165.00 | 13.90 | 17.90 | 0.00 | 0 | 0 | 41.44% | 0.92 | 0.01 | -0.10 | 0.04 | 0.02 |
| MZTI20250919C00170000 | 170.00 | 8.70 | 12.90 | 0.00 | 0 | 0 | 44.83% | 0.80 | 0.02 | -0.20 | 0.08 | 0.03 |
| MZTI20250919C00175000 | 175.00 | 4.00 | 8.50 | 0.00 | 0 | 0 | 16.53% | 0.88 | 0.05 | -0.05 | 0.06 | 0.02 |
| MZTI20250919C00180000 | 180.00 | 0.25 | 4.80 | 1.98 | 3 | 8 | 16.88% | 0.52 | 0.08 | -0.11 | 0.11 | 0.02 |
| MZTI20250919C00185000 | 185.00 | 0.00 | 2.80 | 0.00 | 0 | 7 | 28.97% | 0.29 | 0.04 | -0.16 | 0.10 | 0.01 |
| MZTI20250919C00190000 | 190.00 | 0.00 | 2.35 | 0.00 | 0 | 1 | 39.14% | 0.20 | 0.03 | -0.17 | 0.08 | 0.01 |
| MZTI20250919C00195000 | 195.00 | 0.00 | 2.25 | 0.00 | 0 | 7 | 48.74% | 0.16 | 0.02 | -0.19 | 0.07 | 0.01 |
| MZTI20250919C00200000 | 200.00 | 0.00 | 0.30 | 0.00 | 0 | 24 | 35.49% | 0.03 | 0.01 | -0.04 | 0.02 | 0.00 |
| MZTI20250919C00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 75.61% | 0.11 | 0.01 | -0.22 | 0.05 | 0.00 |
| MZTI20250919C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 52 | 91.54% | 0.10 | 0.01 | -0.23 | 0.05 | 0.00 |
| MZTI20250919C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 106.12% | 0.09 | 0.01 | -0.25 | 0.04 | 0.00 |
| MZTI20250919C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 119.60% | 0.08 | 0.00 | -0.26 | 0.04 | 0.00 |
| MZTI20250919C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 132.18% | 0.07 | 0.00 | -0.27 | 0.04 | 0.00 |
| MZTI20250919C00260000 | 260.00 | 0.00 | 0.15 | 0.00 | 0 | 21 | 95.44% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
