Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM20250912P00069000 | 69.00 | 0.00 | 0.45 | 0.13 | 6 | 500 | 116.75% | -0.07 | 0.02 | -0.19 | 0.01 | -0.00 |
| TEM20250912P00070000 | 70.00 | 0.10 | 0.45 | 0.14 | 114 | 973 | 96.46% | -0.06 | 0.02 | -0.13 | 0.01 | -0.00 |
| TEM20250912P00071000 | 71.00 | 0.10 | 0.20 | 0.12 | 26 | 867 | 92.64% | -0.08 | 0.03 | -0.16 | 0.01 | -0.00 |
| TEM20250912P00072000 | 72.00 | 0.20 | 0.30 | 0.23 | 151 | 532 | 91.84% | -0.11 | 0.04 | -0.23 | 0.01 | -0.00 |
| TEM20250912P00073000 | 73.00 | 0.30 | 0.40 | 0.36 | 92 | 359 | 90.12% | -0.15 | 0.04 | -0.29 | 0.01 | -0.00 |
| TEM20250912P00074000 | 74.00 | 0.45 | 0.60 | 0.50 | 88 | 378 | 88.89% | -0.20 | 0.05 | -0.37 | 0.02 | -0.00 |
| TEM20250912P00075000 | 75.00 | 0.70 | 0.80 | 0.75 | 2,299 | 878 | 88.79% | -0.26 | 0.06 | -0.45 | 0.02 | -0.00 |
| TEM20250912P00076000 | 76.00 | 1.00 | 1.10 | 1.00 | 149 | 549 | 87.85% | -0.33 | 0.07 | -0.52 | 0.02 | -0.00 |
| TEM20250912P00077000 | 77.00 | 1.35 | 1.45 | 1.40 | 293 | 751 | 87.10% | -0.40 | 0.08 | -0.56 | 0.02 | -0.00 |
| TEM20250912P00078000 | 78.00 | 1.80 | 2.25 | 1.74 | 445 | 373 | 87.36% | -0.48 | 0.08 | -0.58 | 0.02 | -0.00 |
| TEM20250912P00079000 | 79.00 | 2.30 | 2.50 | 2.30 | 163 | 244 | 87.47% | -0.56 | 0.08 | -0.57 | 0.02 | -0.00 |
| TEM20250912P00080000 | 80.00 | 2.95 | 3.10 | 2.98 | 316 | 390 | 88.73% | -0.63 | 0.07 | -0.54 | 0.02 | -0.00 |
| TEM20250912P00081000 | 81.00 | 3.60 | 4.00 | 3.70 | 241 | 140 | 89.19% | -0.70 | 0.07 | -0.49 | 0.02 | -0.00 |
| TEM20250912P00082000 | 82.00 | 4.40 | 4.60 | 4.30 | 130 | 395 | 89.09% | -0.76 | 0.06 | -0.42 | 0.02 | -0.00 |
| TEM20250912P00083000 | 83.00 | 5.20 | 5.50 | 5.20 | 72 | 226 | 91.85% | -0.80 | 0.05 | -0.36 | 0.02 | -0.00 |
| TEM20250912P00084000 | 84.00 | 6.10 | 6.30 | 6.10 | 130 | 455 | 92.20% | -0.85 | 0.04 | -0.29 | 0.01 | -0.00 |
| TEM20250912P00085000 | 85.00 | 6.90 | 7.20 | 5.38 | 19 | 28 | 93.74% | -0.88 | 0.04 | -0.23 | 0.01 | -0.00 |
| TEM20250912P00086000 | 86.00 | 7.70 | 8.20 | 5.50 | 3 | 4 | 107.14% | -0.88 | 0.03 | -0.27 | 0.01 | -0.00 |
| TEM20250912P00087000 | 87.00 | 7.60 | 9.70 | 0.00 | 0 | 9 | 124.52% | -0.87 | 0.03 | -0.34 | 0.01 | -0.00 |
| TEM20250912P00088000 | 88.00 | 8.60 | 10.60 | 0.00 | 0 | 0 | 114.56% | -0.91 | 0.02 | -0.21 | 0.01 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TEM20250912C00069000 | 69.00 | 8.90 | 9.50 | 0.00 | 0 | 119 | 96.79% | 0.96 | 0.02 | -0.08 | 0.01 | 0.00 |
| TEM20250912C00070000 | 70.00 | 8.20 | 8.50 | 8.48 | 48 | 168 | 102.34% | 0.93 | 0.02 | -0.16 | 0.01 | 0.00 |
| TEM20250912C00071000 | 71.00 | 7.10 | 7.60 | 7.40 | 4 | 55 | 85.60% | 0.93 | 0.03 | -0.12 | 0.01 | 0.00 |
| TEM20250912C00072000 | 72.00 | 6.30 | 6.60 | 5.67 | 40 | 130 | 91.25% | 0.89 | 0.04 | -0.22 | 0.01 | 0.00 |
| TEM20250912C00073000 | 73.00 | 5.40 | 5.70 | 7.50 | 44 | 89 | 91.43% | 0.84 | 0.04 | -0.30 | 0.01 | 0.00 |
| TEM20250912C00074000 | 74.00 | 4.60 | 4.90 | 4.90 | 23 | 206 | 88.46% | 0.80 | 0.05 | -0.36 | 0.02 | 0.00 |
| TEM20250912C00075000 | 75.00 | 3.80 | 4.10 | 4.15 | 54 | 600 | 88.41% | 0.74 | 0.06 | -0.45 | 0.02 | 0.00 |
| TEM20250912C00076000 | 76.00 | 3.10 | 3.40 | 3.40 | 29 | 352 | 87.50% | 0.67 | 0.07 | -0.51 | 0.02 | 0.00 |
| TEM20250912C00077000 | 77.00 | 2.50 | 2.70 | 2.50 | 35 | 464 | 88.98% | 0.59 | 0.07 | -0.57 | 0.02 | 0.00 |
| TEM20250912C00078000 | 78.00 | 2.00 | 2.15 | 2.10 | 128 | 332 | 88.11% | 0.52 | 0.08 | -0.59 | 0.02 | 0.00 |
| TEM20250912C00079000 | 79.00 | 1.55 | 1.70 | 1.69 | 308 | 177 | 88.23% | 0.44 | 0.08 | -0.58 | 0.02 | 0.00 |
| TEM20250912C00080000 | 80.00 | 1.20 | 1.30 | 1.25 | 1,958 | 1,411 | 90.65% | 0.37 | 0.07 | -0.56 | 0.02 | 0.00 |
| TEM20250912C00081000 | 81.00 | 0.90 | 1.00 | 1.00 | 1,052 | 565 | 90.05% | 0.30 | 0.07 | -0.50 | 0.02 | 0.00 |
| TEM20250912C00082000 | 82.00 | 0.65 | 0.80 | 0.80 | 694 | 539 | 90.05% | 0.24 | 0.06 | -0.42 | 0.02 | 0.00 |
| TEM20250912C00083000 | 83.00 | 0.50 | 0.60 | 0.60 | 5,129 | 447 | 91.38% | 0.19 | 0.05 | -0.36 | 0.02 | 0.00 |
| TEM20250912C00084000 | 84.00 | 0.35 | 0.45 | 0.39 | 258 | 898 | 93.49% | 0.16 | 0.04 | -0.30 | 0.01 | 0.00 |
| TEM20250912C00085000 | 85.00 | 0.30 | 0.35 | 0.35 | 1,874 | 1,623 | 95.29% | 0.12 | 0.04 | -0.25 | 0.01 | 0.00 |
| TEM20250912C00086000 | 86.00 | 0.20 | 0.30 | 0.21 | 380 | 562 | 97.27% | 0.10 | 0.03 | -0.20 | 0.01 | 0.00 |
| TEM20250912C00087000 | 87.00 | 0.00 | 0.25 | 0.25 | 83 | 938 | 100.12% | 0.08 | 0.03 | -0.17 | 0.01 | 0.00 |
| TEM20250912C00088000 | 88.00 | 0.10 | 0.20 | 0.15 | 95 | 175 | 101.41% | 0.06 | 0.02 | -0.13 | 0.01 | 0.00 |
