Utgång
Puts
för September 15, 2025
Calls
för September 15, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TECK20250919P00035500 | 35.50 | 0.00 | 0.20 | 0.00 | 0 | 10 | 103.81% | -0.05 | 0.02 | -0.05 | 0.00 | -0.00 |
| TECK20250919P00036000 | 36.00 | 0.00 | 0.75 | 0.00 | 0 | 23 | 136.45% | -0.12 | 0.03 | -0.15 | 0.01 | -0.00 |
| TECK20250919P00036500 | 36.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 190.83% | -0.21 | 0.03 | -0.31 | 0.01 | -0.00 |
| TECK20250919P00037000 | 37.00 | 0.00 | 0.05 | 0.00 | 0 | 330 | 64.06% | -0.02 | 0.02 | -0.02 | 0.00 | -0.00 |
| TECK20250919P00037500 | 37.50 | 0.00 | 0.05 | 0.00 | 0 | 309 | 58.48% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| TECK20250919P00038000 | 38.00 | 0.00 | 0.10 | 0.05 | 104 | 270 | 60.06% | -0.05 | 0.04 | -0.03 | 0.00 | -0.00 |
| TECK20250919P00039000 | 39.00 | 0.00 | 0.35 | 0.10 | 1 | 95 | 47.79% | -0.06 | 0.05 | -0.03 | 0.01 | -0.00 |
| TECK20250919P00040000 | 40.00 | 0.10 | 0.35 | 0.30 | 3 | 634 | 54.96% | -0.17 | 0.10 | -0.08 | 0.01 | -0.00 |
| TECK20250919P00041000 | 41.00 | 0.30 | 0.70 | 0.47 | 17 | 121 | 56.72% | -0.30 | 0.14 | -0.11 | 0.02 | -0.00 |
| TECK20250919P00042000 | 42.00 | 0.75 | 1.10 | 0.90 | 67 | 70 | 46.75% | -0.45 | 0.19 | -0.11 | 0.02 | -0.00 |
| TECK20250919P00043000 | 43.00 | 1.45 | 1.80 | 1.30 | 39 | 3 | 51.87% | -0.62 | 0.16 | -0.12 | 0.02 | -0.00 |
| TECK20250919P00044000 | 44.00 | 2.15 | 4.10 | 0.00 | 0 | 0 | 110.98% | -0.62 | 0.08 | -0.25 | 0.02 | -0.00 |
| TECK20250919P00045000 | 45.00 | 2.05 | 3.80 | 0.00 | 0 | 0 | 82.86% | -0.75 | 0.09 | -0.15 | 0.01 | -0.00 |
| TECK20250919P00046000 | 46.00 | 2.55 | 5.20 | 0.00 | 0 | 0 | 52.25% | -0.94 | 0.05 | -0.03 | 0.01 | -0.00 |
| TECK20250919P00047000 | 47.00 | 4.40 | 6.90 | 0.00 | 0 | 0 | 134.64% | -0.75 | 0.05 | -0.24 | 0.01 | -0.00 |
| TECK20250919P00048000 | 48.00 | 4.80 | 7.90 | 0.00 | 0 | 2 | 159.72% | -0.75 | 0.04 | -0.28 | 0.01 | -0.00 |
| TECK20250919P00049000 | 49.00 | 6.20 | 8.90 | 0.00 | 0 | 0 | 166.01% | -0.78 | 0.04 | -0.27 | 0.01 | -0.00 |
| TECK20250919P00050000 | 50.00 | 7.50 | 9.90 | 0.00 | 0 | 0 | 178.87% | -0.79 | 0.04 | -0.28 | 0.01 | -0.00 |
| TECK20250919P00055000 | 55.00 | 12.40 | 14.90 | 0.00 | 0 | 0 | 231.17% | -0.83 | 0.02 | -0.31 | 0.01 | -0.00 |
| TECK20250919P00060000 | 60.00 | 17.40 | 19.90 | 0.00 | 0 | 0 | 278.59% | -0.85 | 0.02 | -0.34 | 0.01 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TECK20250919C00035500 | 35.50 | 6.30 | 6.60 | 0.00 | 0 | 119 | 83.59% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| TECK20250919C00036000 | 36.00 | 5.60 | 6.20 | 6.20 | 2 | 307 | 81.57% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| TECK20250919C00036500 | 36.50 | 5.30 | 5.60 | 0.00 | 0 | 1,079 | 75.57% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| TECK20250919C00037000 | 37.00 | 4.90 | 5.40 | 0.00 | 0 | 354 | 69.59% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| TECK20250919C00037500 | 37.50 | 4.10 | 5.10 | 0.00 | 0 | 21 | 83.34% | 0.92 | 0.04 | -0.06 | 0.01 | 0.00 |
| TECK20250919C00038000 | 38.00 | 3.90 | 4.30 | 4.28 | 1 | 743 | 68.33% | 0.93 | 0.04 | -0.04 | 0.01 | 0.00 |
| TECK20250919C00039000 | 39.00 | 2.90 | 3.40 | 0.00 | 0 | 80 | 67.52% | 0.87 | 0.07 | -0.07 | 0.01 | 0.00 |
| TECK20250919C00040000 | 40.00 | 2.10 | 2.45 | 2.90 | 43 | 1,954 | 58.58% | 0.82 | 0.10 | -0.09 | 0.01 | 0.00 |
| TECK20250919C00041000 | 41.00 | 0.45 | 1.65 | 1.65 | 2 | 72 | 51.25% | 0.71 | 0.15 | -0.10 | 0.02 | 0.00 |
| TECK20250919C00042000 | 42.00 | 0.40 | 1.05 | 1.00 | 53 | 649 | 49.10% | 0.55 | 0.18 | -0.11 | 0.02 | 0.00 |
| TECK20250919C00043000 | 43.00 | 0.35 | 0.75 | 0.65 | 146 | 1,529 | 54.30% | 0.38 | 0.16 | -0.12 | 0.02 | 0.00 |
| TECK20250919C00044000 | 44.00 | 0.00 | 0.45 | 0.45 | 8 | 145 | 53.61% | 0.24 | 0.13 | -0.09 | 0.01 | 0.00 |
| TECK20250919C00045000 | 45.00 | 0.05 | 0.30 | 0.16 | 2 | 73 | 52.95% | 0.13 | 0.09 | -0.06 | 0.01 | 0.00 |
| TECK20250919C00046000 | 46.00 | 0.00 | 2.20 | 0.00 | 0 | 30 | 138.76% | 0.30 | 0.06 | -0.28 | 0.02 | 0.00 |
| TECK20250919C00047000 | 47.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 65.07% | 0.06 | 0.04 | -0.04 | 0.01 | 0.00 |
| TECK20250919C00048000 | 48.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 121.83% | 0.18 | 0.05 | -0.17 | 0.01 | 0.00 |
| TECK20250919C00049000 | 49.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 110.83% | 0.11 | 0.04 | -0.11 | 0.01 | 0.00 |
| TECK20250919C00050000 | 50.00 | 0.00 | 0.95 | 0.00 | 0 | 3 | 145.72% | 0.15 | 0.04 | -0.18 | 0.01 | 0.00 |
| TECK20250919C00055000 | 55.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 213.21% | 0.14 | 0.02 | -0.25 | 0.01 | 0.00 |
| TECK20250919C00060000 | 60.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 182.60% | 0.04 | 0.01 | -0.07 | 0.00 | 0.00 |
