Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TAL20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 424.98% | -0.10 | 0.03 | -0.08 | 0.00 | -0.00 |
| TAL20250919P00006500 | 6.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 380.79% | -0.11 | 0.03 | -0.08 | 0.00 | -0.00 |
| TAL20250919P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 339.72% | -0.12 | 0.04 | -0.07 | 0.00 | -0.00 |
| TAL20250919P00007500 | 7.50 | 0.00 | 0.20 | 0.00 | 0 | 1 | 199.63% | -0.07 | 0.04 | -0.03 | 0.00 | -0.00 |
| TAL20250919P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 264.66% | -0.15 | 0.06 | -0.07 | 0.00 | -0.00 |
| TAL20250919P00008500 | 8.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 229.70% | -0.17 | 0.07 | -0.06 | 0.00 | -0.00 |
| TAL20250919P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 88 | 195.87% | -0.20 | 0.09 | -0.06 | 0.00 | -0.00 |
| TAL20250919P00009500 | 9.50 | 0.00 | 0.75 | 0.00 | 0 | 167 | 162.63% | -0.23 | 0.12 | -0.05 | 0.00 | -0.00 |
| TAL20250919P00010000 | 10.00 | 0.00 | 0.15 | 0.00 | 0 | 85 | 55.74% | -0.12 | 0.23 | -0.01 | 0.00 | -0.00 |
| TAL20250919P00010500 | 10.50 | 0.05 | 0.15 | 0.13 | 3,077 | 95 | 43.56% | -0.25 | 0.48 | -0.02 | 0.00 | -0.00 |
| TAL20250919P00011000 | 11.00 | 0.20 | 0.35 | 0.25 | 6 | 18 | 42.80% | -0.53 | 0.61 | -0.02 | 0.01 | -0.00 |
| TAL20250919P00011500 | 11.50 | 0.50 | 0.70 | 0.00 | 0 | 0 | 37.20% | -0.83 | 0.44 | -0.01 | 0.00 | -0.00 |
| TAL20250919P00012000 | 12.00 | 0.95 | 1.35 | 0.00 | 0 | 5 | 63.54% | -0.84 | 0.25 | -0.02 | 0.00 | -0.00 |
| TAL20250919P00012500 | 12.50 | 1.35 | 1.75 | 0.00 | 0 | 0 | 81.24% | -0.87 | 0.17 | -0.02 | 0.00 | -0.00 |
| TAL20250919P00013000 | 13.00 | 1.75 | 2.30 | 0.00 | 0 | 0 | 105.45% | -0.87 | 0.13 | -0.02 | 0.00 | -0.00 |
| TAL20250919P00013500 | 13.50 | 2.35 | 2.70 | 0.00 | 0 | 0 | 120.90% | -0.88 | 0.11 | -0.02 | 0.00 | -0.00 |
| TAL20250919P00014000 | 14.00 | 2.85 | 3.30 | 0.00 | 0 | 0 | 125.91% | -0.91 | 0.09 | -0.02 | 0.00 | -0.00 |
| TAL20250919P00014500 | 14.50 | 3.40 | 3.70 | 0.00 | 0 | 0 | 157.54% | -0.88 | 0.08 | -0.03 | 0.00 | -0.00 |
| TAL20250919P00015000 | 15.00 | 3.90 | 4.20 | 0.00 | 0 | 0 | 122.34% | -0.96 | 0.04 | -0.01 | 0.00 | -0.00 |
| TAL20250919P00015500 | 15.50 | 4.30 | 4.70 | 0.00 | 0 | 0 | 132.62% | -0.96 | 0.04 | -0.01 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TAL20250919C00006000 | 6.00 | 4.70 | 5.10 | 0.00 | 0 | 0 | 339.08% | 0.93 | 0.02 | -0.05 | 0.00 | 0.00 |
| TAL20250919C00006500 | 6.50 | 4.20 | 4.60 | 0.00 | 0 | 0 | 301.78% | 0.93 | 0.03 | -0.04 | 0.00 | 0.00 |
| TAL20250919C00007000 | 7.00 | 3.70 | 4.10 | 0.00 | 0 | 2 | 267.04% | 0.92 | 0.04 | -0.04 | 0.00 | 0.00 |
| TAL20250919C00007500 | 7.50 | 3.20 | 3.60 | 0.00 | 0 | 0 | 234.40% | 0.91 | 0.05 | -0.04 | 0.00 | 0.00 |
| TAL20250919C00008000 | 8.00 | 2.90 | 3.10 | 0.00 | 0 | 80 | 147.63% | 0.95 | 0.05 | -0.02 | 0.00 | 0.00 |
| TAL20250919C00008500 | 8.50 | 2.20 | 2.60 | 0.00 | 0 | 0 | 173.79% | 0.88 | 0.08 | -0.04 | 0.00 | 0.00 |
| TAL20250919C00009000 | 9.00 | 1.70 | 2.20 | 0.00 | 0 | 5 | 87.07% | 0.95 | 0.08 | -0.01 | 0.00 | 0.00 |
| TAL20250919C00009500 | 9.50 | 1.20 | 2.15 | 0.00 | 0 | 0 | 87.81% | 0.88 | 0.15 | -0.02 | 0.00 | 0.00 |
| TAL20250919C00010000 | 10.00 | 0.65 | 1.90 | 0.00 | 0 | 50 | 53.89% | 0.89 | 0.23 | -0.01 | 0.00 | 0.00 |
| TAL20250919C00010500 | 10.50 | 0.50 | 0.60 | 0.58 | 6 | 1,152 | 49.10% | 0.73 | 0.44 | -0.02 | 0.00 | 0.00 |
| TAL20250919C00011000 | 11.00 | 0.20 | 0.25 | 0.21 | 7 | 296 | 43.13% | 0.47 | 0.60 | -0.02 | 0.01 | 0.00 |
| TAL20250919C00011500 | 11.50 | 0.05 | 0.10 | 0.09 | 177 | 22 | 43.73% | 0.21 | 0.43 | -0.01 | 0.00 | 0.00 |
| TAL20250919C00012000 | 12.00 | 0.00 | 0.10 | 0.00 | 0 | 573 | 56.40% | 0.12 | 0.24 | -0.01 | 0.00 | 0.00 |
| TAL20250919C00012500 | 12.50 | 0.00 | 0.05 | 0.00 | 0 | 103 | 61.96% | 0.06 | 0.13 | -0.01 | 0.00 | 0.00 |
| TAL20250919C00013000 | 13.00 | 0.00 | 0.05 | 0.00 | 0 | 79 | 75.58% | 0.06 | 0.10 | -0.01 | 0.00 | 0.00 |
| TAL20250919C00013500 | 13.50 | 0.00 | 0.75 | 0.00 | 0 | 1 | 188.85% | 0.25 | 0.11 | -0.07 | 0.00 | 0.00 |
| TAL20250919C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 206.27% | 0.24 | 0.10 | -0.07 | 0.00 | 0.00 |
| TAL20250919C00014500 | 14.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 222.51% | 0.23 | 0.09 | -0.07 | 0.00 | 0.00 |
| TAL20250919C00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 237.74% | 0.22 | 0.08 | -0.07 | 0.00 | 0.00 |
| TAL20250919C00015500 | 15.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 252.09% | 0.21 | 0.07 | -0.08 | 0.00 | 0.00 |
