Expiration
Puts
for market date September 05, 2025
Calls
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTSI20250919P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 137.30% | -0.04 | 0.00 | -0.11 | 0.02 | -0.00 |
| MTSI20250919P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 121.82% | -0.05 | 0.00 | -0.11 | 0.03 | -0.00 |
| MTSI20250919P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 107.01% | -0.05 | 0.00 | -0.10 | 0.03 | -0.00 |
| MTSI20250919P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 92.74% | -0.06 | 0.01 | -0.10 | 0.03 | -0.00 |
| MTSI20250919P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 78.90% | -0.07 | 0.01 | -0.10 | 0.04 | -0.00 |
| MTSI20250919P00110000 | 110.00 | 0.00 | 2.20 | 0.00 | 0 | 15 | 65.37% | -0.09 | 0.01 | -0.09 | 0.04 | -0.00 |
| MTSI20250919P00115000 | 115.00 | 0.05 | 0.95 | 0.00 | 0 | 66 | 41.49% | -0.06 | 0.01 | -0.04 | 0.03 | -0.00 |
| MTSI20250919P00120000 | 120.00 | 0.00 | 2.70 | 1.00 | 1 | 31 | 37.56% | -0.13 | 0.02 | -0.07 | 0.05 | -0.01 |
| MTSI20250919P00125000 | 125.00 | 1.00 | 2.45 | 0.00 | 0 | 4 | 36.76% | -0.28 | 0.04 | -0.11 | 0.09 | -0.01 |
| MTSI20250919P00130000 | 130.00 | 1.70 | 5.70 | 0.00 | 0 | 20 | 36.14% | -0.48 | 0.04 | -0.13 | 0.10 | -0.02 |
| MTSI20250919P00135000 | 135.00 | 4.80 | 8.60 | 0.00 | 0 | 225 | 35.59% | -0.69 | 0.04 | -0.12 | 0.09 | -0.03 |
| MTSI20250919P00140000 | 140.00 | 8.60 | 12.60 | 0.00 | 0 | 0 | 37.45% | -0.83 | 0.03 | -0.09 | 0.06 | -0.03 |
| MTSI20250919P00145000 | 145.00 | 13.30 | 17.00 | 0.00 | 0 | 0 | 31.06% | -0.97 | 0.01 | -0.02 | 0.02 | -0.01 |
| MTSI20250919P00150000 | 150.00 | 18.20 | 22.20 | 0.00 | 0 | 0 | 47.67% | -0.93 | 0.01 | -0.06 | 0.03 | -0.03 |
| MTSI20250919P00155000 | 155.00 | 23.20 | 27.20 | 0.00 | 0 | 0 | 77.81% | -0.86 | 0.01 | -0.16 | 0.06 | -0.03 |
| MTSI20250919P00160000 | 160.00 | 28.30 | 32.20 | 0.00 | 0 | 0 | 94.31% | -0.85 | 0.01 | -0.20 | 0.06 | -0.04 |
| MTSI20250919P00165000 | 165.00 | 33.20 | 37.20 | 0.00 | 0 | 0 | 69.00% | -0.96 | 0.01 | -0.06 | 0.02 | -0.03 |
| MTSI20250919P00170000 | 170.00 | 38.10 | 42.20 | 0.00 | 0 | 0 | 73.26% | -0.97 | 0.00 | -0.05 | 0.02 | -0.02 |
| MTSI20250919P00175000 | 175.00 | 43.20 | 47.10 | 0.00 | 0 | 0 | 71.67% | -0.99 | 0.00 | -0.03 | 0.01 | -0.01 |
| MTSI20250919P00180000 | 180.00 | 48.10 | 52.20 | 0.00 | 0 | 0 | 85.92% | -0.97 | 0.00 | -0.05 | 0.02 | -0.02 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTSI20250919C00085000 | 85.00 | 43.10 | 47.10 | 0.00 | 0 | 0 | 101.37% | 0.99 | 0.00 | -0.02 | 0.01 | 0.03 |
| MTSI20250919C00090000 | 90.00 | 38.10 | 42.10 | 0.00 | 0 | 0 | 81.10% | 0.99 | 0.00 | -0.01 | 0.01 | 0.03 |
| MTSI20250919C00095000 | 95.00 | 33.20 | 37.10 | 0.00 | 0 | 0 | 87.72% | 0.97 | 0.00 | -0.04 | 0.02 | 0.04 |
| MTSI20250919C00100000 | 100.00 | 28.10 | 32.30 | 0.00 | 0 | 0 | 63.90% | 0.98 | 0.00 | -0.02 | 0.01 | 0.04 |
| MTSI20250919C00105000 | 105.00 | 23.20 | 27.20 | 0.00 | 0 | 0 | 56.74% | 0.98 | 0.00 | -0.02 | 0.01 | 0.04 |
| MTSI20250919C00110000 | 110.00 | 18.30 | 22.30 | 0.00 | 0 | 0 | 52.93% | 0.95 | 0.01 | -0.04 | 0.03 | 0.04 |
| MTSI20250919C00115000 | 115.00 | 13.50 | 17.50 | 0.00 | 0 | 2 | 45.62% | 0.92 | 0.01 | -0.06 | 0.04 | 0.04 |
| MTSI20250919C00120000 | 120.00 | 10.80 | 12.90 | 0.00 | 0 | 40 | 41.63% | 0.85 | 0.02 | -0.09 | 0.06 | 0.04 |
| MTSI20250919C00125000 | 125.00 | 5.00 | 8.90 | 0.00 | 0 | 15 | 36.15% | 0.73 | 0.04 | -0.11 | 0.08 | 0.03 |
| MTSI20250919C00130000 | 130.00 | 3.80 | 4.80 | 4.10 | 1 | 24 | 38.07% | 0.52 | 0.04 | -0.14 | 0.10 | 0.02 |
| MTSI20250919C00135000 | 135.00 | 0.50 | 2.80 | 0.00 | 0 | 24 | 35.66% | 0.32 | 0.04 | -0.12 | 0.09 | 0.02 |
| MTSI20250919C00140000 | 140.00 | 0.00 | 2.90 | 0.00 | 0 | 9 | 45.14% | 0.22 | 0.03 | -0.12 | 0.08 | 0.01 |
| MTSI20250919C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 49.68% | 0.15 | 0.02 | -0.10 | 0.06 | 0.01 |
| MTSI20250919C00150000 | 150.00 | 0.00 | 2.35 | 0.00 | 0 | 2 | 56.38% | 0.11 | 0.01 | -0.10 | 0.05 | 0.01 |
| MTSI20250919C00155000 | 155.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 65.49% | 0.10 | 0.01 | -0.10 | 0.04 | 0.00 |
| MTSI20250919C00160000 | 160.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 73.38% | 0.09 | 0.01 | -0.10 | 0.04 | 0.00 |
| MTSI20250919C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 83.92% | 0.09 | 0.01 | -0.12 | 0.04 | 0.00 |
| MTSI20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 91.62% | 0.08 | 0.01 | -0.12 | 0.04 | 0.00 |
| MTSI20250919C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 100.28% | 0.08 | 0.01 | -0.13 | 0.04 | 0.00 |
| MTSI20250919C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 113.15% | 0.09 | 0.01 | -0.16 | 0.04 | 0.00 |
