Utgång
Calls
för September 08, 2025
Puts
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TCOM20250919C00030000 | 30.00 | 41.00 | 44.40 | 0.00 | 0 | 2 | 399.36% | 0.95 | 0.00 | -0.24 | 0.01 | 0.01 |
| TCOM20250919C00035000 | 35.00 | 37.70 | 39.60 | 0.00 | 0 | 63 | 232.82% | 0.98 | 0.00 | -0.06 | 0.01 | 0.01 |
| TCOM20250919C00040000 | 40.00 | 32.70 | 34.20 | 0.00 | 0 | 4 | 225.46% | 0.96 | 0.00 | -0.11 | 0.01 | 0.01 |
| TCOM20250919C00045000 | 45.00 | 27.80 | 28.70 | 27.90 | 7 | 67 | 146.57% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| TCOM20250919C00050000 | 50.00 | 23.00 | 23.20 | 0.00 | 0 | 343 | 98.83% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| TCOM20250919C00055000 | 55.00 | 18.00 | 18.30 | 17.60 | 5 | 194 | 75.84% | 0.98 | 0.00 | -0.01 | 0.00 | 0.02 |
| TCOM20250919C00060000 | 60.00 | 13.00 | 13.20 | 12.65 | 3 | 573 | 53.60% | 0.98 | 0.01 | -0.01 | 0.01 | 0.02 |
| TCOM20250919C00065000 | 65.00 | 8.10 | 8.30 | 7.60 | 2 | 3,520 | 42.29% | 0.94 | 0.02 | -0.03 | 0.02 | 0.02 |
| TCOM20250919C00070000 | 70.00 | 3.50 | 3.70 | 3.30 | 29 | 3,188 | 30.78% | 0.77 | 0.08 | -0.05 | 0.04 | 0.02 |
| TCOM20250919C00075000 | 75.00 | 0.80 | 0.90 | 0.85 | 152 | 1,552 | 31.76% | 0.30 | 0.09 | -0.06 | 0.04 | 0.01 |
| TCOM20250919C00080000 | 80.00 | 0.10 | 0.15 | 0.10 | 1 | 1,175 | 33.75% | 0.06 | 0.03 | -0.02 | 0.01 | 0.00 |
| TCOM20250919C00085000 | 85.00 | 0.05 | 0.10 | 0.00 | 0 | 14 | 47.55% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| TCOM20250919C00090000 | 90.00 | 0.00 | 0.40 | 0.00 | 0 | 44 | 73.14% | 0.06 | 0.01 | -0.04 | 0.01 | 0.00 |
| TCOM20250919C00095000 | 95.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 99.20% | 0.07 | 0.01 | -0.08 | 0.02 | 0.00 |
| TCOM20250919C00100000 | 100.00 | 0.00 | 0.10 | 0.00 | 0 | 360 | 81.31% | 0.02 | 0.00 | -0.02 | 0.00 | 0.00 |
| TCOM20250919C00105000 | 105.00 | 0.00 | 0.95 | 0.00 | 0 | 12 | 126.44% | 0.06 | 0.01 | -0.08 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TCOM20250919P00030000 | 30.00 | 0.00 | 0.30 | 0.00 | 0 | 6 | 250.06% | -0.01 | 0.00 | -0.04 | 0.00 | -0.00 |
| TCOM20250919P00035000 | 35.00 | 0.00 | 0.20 | 0.00 | 0 | 9 | 197.69% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| TCOM20250919P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 21 | 137.80% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TCOM20250919P00045000 | 45.00 | 0.00 | 0.65 | 0.00 | 0 | 331 | 171.13% | -0.04 | 0.00 | -0.08 | 0.01 | -0.00 |
| TCOM20250919P00050000 | 50.00 | 0.00 | 0.05 | 0.02 | 15 | 5,122 | 90.03% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TCOM20250919P00055000 | 55.00 | 0.00 | 0.05 | 0.05 | 23 | 7,642 | 69.22% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TCOM20250919P00060000 | 60.00 | 0.00 | 0.05 | 0.00 | 0 | 6,938 | 49.78% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TCOM20250919P00065000 | 65.00 | 0.05 | 0.25 | 0.15 | 1 | 2,019 | 39.68% | -0.05 | 0.02 | -0.02 | 0.01 | -0.00 |
| TCOM20250919P00070000 | 70.00 | 0.40 | 0.55 | 0.68 | 3 | 1,798 | 30.93% | -0.23 | 0.08 | -0.05 | 0.04 | -0.00 |
| TCOM20250919P00075000 | 75.00 | 2.70 | 2.85 | 0.00 | 0 | 264 | 32.19% | -0.70 | 0.09 | -0.07 | 0.04 | -0.01 |
| TCOM20250919P00080000 | 80.00 | 7.00 | 7.30 | 7.48 | 1 | 35 | 42.29% | -0.90 | 0.04 | -0.04 | 0.02 | -0.01 |
| TCOM20250919P00085000 | 85.00 | 10.70 | 13.40 | 0.00 | 0 | 0 | 88.14% | -0.83 | 0.02 | -0.13 | 0.03 | -0.02 |
| TCOM20250919P00090000 | 90.00 | 15.70 | 18.40 | 0.00 | 0 | 0 | 108.14% | -0.85 | 0.02 | -0.14 | 0.03 | -0.02 |
| TCOM20250919P00095000 | 95.00 | 20.90 | 23.40 | 0.00 | 0 | 0 | 133.14% | -0.85 | 0.01 | -0.17 | 0.03 | -0.02 |
| TCOM20250919P00100000 | 100.00 | 26.10 | 28.30 | 0.00 | 0 | 0 | 146.20% | -0.87 | 0.01 | -0.17 | 0.03 | -0.02 |
| TCOM20250919P00105000 | 105.00 | 30.90 | 33.50 | 0.00 | 0 | 0 | 169.01% | -0.86 | 0.01 | -0.20 | 0.03 | -0.02 |
