Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TFC20250912P00040500 | 40.50 | 0.00 | 0.20 | 0.13 | 1 | 1 | 62.80% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| TFC20250912P00041000 | 41.00 | 0.00 | 0.45 | 0.00 | 0 | 6 | 56.86% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| TFC20250912P00041500 | 41.50 | 0.01 | 0.20 | 0.05 | 1 | 11 | 68.60% | -0.08 | 0.05 | -0.06 | 0.01 | -0.00 |
| TFC20250912P00042000 | 42.00 | 0.01 | 0.03 | 0.00 | 0 | 108 | 43.21% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| TFC20250912P00042500 | 42.50 | 0.01 | 0.09 | 0.00 | 0 | 0 | 41.54% | -0.05 | 0.06 | -0.02 | 0.00 | -0.00 |
| TFC20250912P00043000 | 43.00 | 0.02 | 0.06 | 0.00 | 0 | 114 | 37.16% | -0.07 | 0.08 | -0.03 | 0.01 | -0.00 |
| TFC20250912P00043500 | 43.50 | 0.03 | 0.09 | 0.02 | 1 | 0 | 34.10% | -0.10 | 0.13 | -0.04 | 0.01 | -0.00 |
| TFC20250912P00044000 | 44.00 | 0.08 | 0.13 | 0.10 | 3 | 128 | 31.81% | -0.17 | 0.19 | -0.05 | 0.01 | -0.00 |
| TFC20250912P00044500 | 44.50 | 0.18 | 0.21 | 0.21 | 1 | 40 | 30.96% | -0.28 | 0.26 | -0.08 | 0.01 | -0.00 |
| TFC20250912P00045000 | 45.00 | 0.32 | 0.48 | 0.40 | 40 | 211 | 32.43% | -0.43 | 0.29 | -0.10 | 0.02 | -0.00 |
| TFC20250912P00045500 | 45.50 | 0.52 | 0.61 | 0.55 | 9 | 215 | 27.60% | -0.59 | 0.34 | -0.08 | 0.02 | -0.00 |
| TFC20250912P00046000 | 46.00 | 0.83 | 0.92 | 0.42 | 3 | 79 | 28.28% | -0.74 | 0.28 | -0.06 | 0.01 | -0.00 |
| TFC20250912P00046500 | 46.50 | 1.22 | 1.86 | 0.00 | 0 | 17 | 38.39% | -0.78 | 0.19 | -0.08 | 0.01 | -0.00 |
| TFC20250912P00047000 | 47.00 | 1.65 | 2.37 | 0.00 | 0 | 25 | 35.33% | -0.88 | 0.14 | -0.04 | 0.01 | -0.00 |
| TFC20250912P00047500 | 47.50 | 2.13 | 2.91 | 0.00 | 0 | 0 | 66.37% | -0.78 | 0.11 | -0.14 | 0.01 | -0.00 |
| TFC20250912P00048000 | 48.00 | 2.62 | 3.90 | 0.00 | 0 | 0 | 49.85% | -0.90 | 0.08 | -0.05 | 0.01 | -0.00 |
| TFC20250912P00048500 | 48.50 | 3.15 | 4.55 | 0.00 | 0 | 0 | 56.10% | -0.91 | 0.07 | -0.06 | 0.01 | -0.00 |
| TFC20250912P00049000 | 49.00 | 3.05 | 5.40 | 0.00 | 0 | 0 | 52.51% | -0.95 | 0.05 | -0.03 | 0.00 | -0.00 |
| TFC20250912P00049500 | 49.50 | 4.15 | 6.10 | 0.00 | 0 | 0 | 57.77% | -0.95 | 0.04 | -0.03 | 0.00 | -0.00 |
| TFC20250912P00050000 | 50.00 | 4.65 | 6.75 | 0.00 | 0 | 0 | 114.68% | -0.82 | 0.06 | -0.20 | 0.01 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TFC20250912C00040500 | 40.50 | 4.75 | 6.75 | 0.00 | 0 | 0 | 174.65% | 0.78 | 0.04 | -0.37 | 0.01 | 0.00 |
| TFC20250912C00041000 | 41.00 | 4.25 | 5.95 | 0.00 | 0 | 16 | 48.42% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| TFC20250912C00041500 | 41.50 | 3.75 | 4.70 | 0.00 | 0 | 0 | 108.77% | 0.82 | 0.06 | -0.20 | 0.01 | 0.00 |
| TFC20250912C00042000 | 42.00 | 3.30 | 3.40 | 4.05 | 7 | 347 | 47.35% | 0.96 | 0.05 | -0.02 | 0.00 | 0.00 |
| TFC20250912C00042500 | 42.50 | 2.79 | 4.80 | 0.00 | 0 | 0 | 54.88% | 0.90 | 0.08 | -0.06 | 0.01 | 0.00 |
| TFC20250912C00043000 | 43.00 | 2.16 | 2.64 | 2.35 | 2 | 15 | 70.68% | 0.79 | 0.10 | -0.14 | 0.01 | 0.00 |
| TFC20250912C00043500 | 43.50 | 1.16 | 2.40 | 0.00 | 0 | 0 | 36.97% | 0.88 | 0.13 | -0.05 | 0.01 | 0.00 |
| TFC20250912C00044000 | 44.00 | 1.36 | 1.79 | 0.00 | 0 | 46 | 32.51% | 0.82 | 0.19 | -0.06 | 0.01 | 0.00 |
| TFC20250912C00044500 | 44.50 | 0.95 | 1.03 | 1.70 | 23 | 5 | 31.12% | 0.72 | 0.26 | -0.08 | 0.01 | 0.00 |
| TFC20250912C00045000 | 45.00 | 0.61 | 0.75 | 0.59 | 156 | 615 | 30.40% | 0.57 | 0.31 | -0.09 | 0.02 | 0.00 |
| TFC20250912C00045500 | 45.50 | 0.33 | 0.39 | 0.40 | 52 | 111 | 28.04% | 0.41 | 0.33 | -0.08 | 0.02 | 0.00 |
| TFC20250912C00046000 | 46.00 | 0.17 | 0.23 | 0.17 | 135 | 1,217 | 27.68% | 0.25 | 0.28 | -0.06 | 0.01 | 0.00 |
| TFC20250912C00046500 | 46.50 | 0.07 | 0.09 | 0.36 | 2 | 195 | 27.35% | 0.14 | 0.19 | -0.04 | 0.01 | 0.00 |
| TFC20250912C00047000 | 47.00 | 0.02 | 0.04 | 0.05 | 22 | 1,971 | 27.39% | 0.06 | 0.11 | -0.02 | 0.01 | 0.00 |
| TFC20250912C00047500 | 47.50 | 0.01 | 0.04 | 0.08 | 2 | 169 | 29.09% | 0.03 | 0.06 | -0.01 | 0.00 | 0.00 |
| TFC20250912C00048000 | 48.00 | 0.00 | 0.09 | 0.02 | 10 | 100 | 34.12% | 0.03 | 0.05 | -0.01 | 0.00 | 0.00 |
| TFC20250912C00048500 | 48.50 | 0.00 | 0.23 | 0.01 | 1 | 56 | 38.99% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| TFC20250912C00049000 | 49.00 | 0.00 | 0.34 | 0.01 | 4 | 39 | 47.51% | 0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| TFC20250912C00049500 | 49.50 | 0.00 | 0.67 | 0.00 | 0 | 0 | 86.83% | 0.14 | 0.06 | -0.12 | 0.01 | 0.00 |
| TFC20250912C00050000 | 50.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 89.16% | 0.12 | 0.05 | -0.11 | 0.01 | 0.00 |
