Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TBBK20250919P00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 10 | 175.19% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TBBK20250919P00040000 | 40.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 271.51% | -0.05 | 0.00 | -0.18 | 0.01 | -0.00 |
| TBBK20250919P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 234.33% | -0.07 | 0.00 | -0.18 | 0.02 | -0.00 |
| TBBK20250919P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 196.22% | -0.08 | 0.01 | -0.17 | 0.02 | -0.00 |
| TBBK20250919P00055000 | 55.00 | 0.00 | 1.05 | 0.00 | 0 | 2 | 133.02% | -0.06 | 0.01 | -0.10 | 0.02 | -0.00 |
| TBBK20250919P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 128.33% | -0.12 | 0.01 | -0.15 | 0.03 | -0.00 |
| TBBK20250919P00065000 | 65.00 | 0.00 | 1.85 | 0.00 | 0 | 8 | 91.85% | -0.14 | 0.02 | -0.12 | 0.03 | -0.00 |
| TBBK20250919P00070000 | 70.00 | 0.00 | 1.20 | 0.00 | 0 | 9 | 52.05% | -0.16 | 0.03 | -0.08 | 0.03 | -0.00 |
| TBBK20250919P00075000 | 75.00 | 0.00 | 3.30 | 0.00 | 0 | 2 | 47.69% | -0.40 | 0.06 | -0.11 | 0.05 | -0.01 |
| TBBK20250919P00080000 | 80.00 | 4.00 | 6.50 | 0.00 | 0 | 2 | 56.55% | -0.66 | 0.05 | -0.13 | 0.05 | -0.02 |
| TBBK20250919P00085000 | 85.00 | 7.00 | 10.50 | 0.00 | 0 | 0 | 34.68% | -0.96 | 0.02 | -0.02 | 0.01 | -0.02 |
| TBBK20250919P00090000 | 90.00 | 12.00 | 15.50 | 0.00 | 0 | 0 | 49.86% | -0.96 | 0.01 | -0.02 | 0.01 | -0.03 |
| TBBK20250919P00095000 | 95.00 | 16.60 | 20.50 | 0.00 | 0 | 0 | 133.94% | -0.79 | 0.02 | -0.23 | 0.04 | -0.02 |
| TBBK20250919P00100000 | 100.00 | 21.60 | 25.50 | 0.00 | 0 | 0 | 152.47% | -0.81 | 0.01 | -0.24 | 0.04 | -0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TBBK20250919C00035000 | 35.00 | 39.60 | 43.60 | 0.00 | 0 | 0 | 382.55% | 0.93 | 0.00 | -0.29 | 0.02 | 0.01 |
| TBBK20250919C00040000 | 40.00 | 34.60 | 38.60 | 0.00 | 0 | 0 | 322.44% | 0.92 | 0.00 | -0.28 | 0.02 | 0.01 |
| TBBK20250919C00045000 | 45.00 | 29.60 | 33.70 | 0.00 | 0 | 0 | 160.00% | 0.98 | 0.00 | -0.05 | 0.00 | 0.00 |
| TBBK20250919C00050000 | 50.00 | 24.60 | 28.80 | 0.00 | 0 | 0 | 240.05% | 0.89 | 0.01 | -0.27 | 0.02 | 0.01 |
| TBBK20250919C00055000 | 55.00 | 19.50 | 23.70 | 0.00 | 0 | 10 | 199.67% | 0.87 | 0.01 | -0.26 | 0.03 | 0.01 |
| TBBK20250919C00060000 | 60.00 | 14.70 | 18.60 | 0.00 | 0 | 12 | 74.30% | 0.99 | 0.01 | -0.03 | 0.00 | 0.00 |
| TBBK20250919C00065000 | 65.00 | 9.80 | 13.70 | 0.00 | 0 | 18 | 63.29% | 0.94 | 0.02 | -0.05 | 0.01 | 0.01 |
| TBBK20250919C00070000 | 70.00 | 5.00 | 9.00 | 0.00 | 0 | 82 | 46.31% | 0.88 | 0.04 | -0.06 | 0.03 | 0.01 |
| TBBK20250919C00075000 | 75.00 | 1.20 | 5.20 | 0.00 | 0 | 9 | 43.18% | 0.61 | 0.07 | -0.10 | 0.05 | 0.01 |
| TBBK20250919C00080000 | 80.00 | 0.00 | 3.10 | 0.00 | 0 | 12 | 56.13% | 0.33 | 0.05 | -0.13 | 0.05 | 0.01 |
| TBBK20250919C00085000 | 85.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 67.06% | 0.19 | 0.03 | -0.11 | 0.04 | 0.00 |
| TBBK20250919C00090000 | 90.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 81.30% | 0.14 | 0.02 | -0.11 | 0.03 | 0.00 |
| TBBK20250919C00095000 | 95.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 98.89% | 0.12 | 0.02 | -0.12 | 0.03 | 0.00 |
| TBBK20250919C00100000 | 100.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 114.76% | 0.11 | 0.01 | -0.12 | 0.02 | 0.00 |
