Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TMDX20250919P00060000 | 60.00 | 0.00 | 2.20 | 0.00 | 0 | 20 | 204.84% | -0.04 | 0.00 | -0.14 | 0.02 | -0.00 |
| TMDX20250919P00065000 | 65.00 | 0.00 | 2.20 | 0.00 | 0 | 39 | 157.68% | -0.03 | 0.00 | -0.08 | 0.01 | -0.00 |
| TMDX20250919P00070000 | 70.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 157.98% | -0.05 | 0.00 | -0.14 | 0.02 | -0.00 |
| TMDX20250919P00075000 | 75.00 | 0.00 | 2.20 | 0.00 | 0 | 36 | 135.92% | -0.06 | 0.00 | -0.13 | 0.02 | -0.00 |
| TMDX20250919P00080000 | 80.00 | 0.10 | 0.20 | 0.12 | 10 | 45 | 83.85% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| TMDX20250919P00085000 | 85.00 | 0.00 | 0.85 | 0.00 | 0 | 39 | 83.78% | -0.06 | 0.01 | -0.08 | 0.02 | -0.00 |
| TMDX20250919P00090000 | 90.00 | 0.00 | 0.35 | 0.29 | 1 | 75 | 58.14% | -0.05 | 0.01 | -0.05 | 0.02 | -0.00 |
| TMDX20250919P00095000 | 95.00 | 0.00 | 0.85 | 0.70 | 75 | 102 | 55.57% | -0.13 | 0.02 | -0.10 | 0.04 | -0.00 |
| TMDX20250919P00100000 | 100.00 | 1.40 | 2.05 | 1.60 | 60 | 274 | 53.28% | -0.27 | 0.03 | -0.15 | 0.06 | -0.01 |
| TMDX20250919P00105000 | 105.00 | 3.30 | 3.70 | 3.70 | 19 | 206 | 53.12% | -0.47 | 0.04 | -0.18 | 0.07 | -0.01 |
| TMDX20250919P00110000 | 110.00 | 6.30 | 6.80 | 6.60 | 8 | 346 | 54.23% | -0.66 | 0.04 | -0.17 | 0.07 | -0.02 |
| TMDX20250919P00115000 | 115.00 | 9.80 | 12.20 | 10.60 | 33 | 218 | 54.26% | -0.81 | 0.03 | -0.12 | 0.05 | -0.02 |
| TMDX20250919P00120000 | 120.00 | 13.00 | 15.40 | 13.50 | 1 | 328 | 64.77% | -0.87 | 0.02 | -0.12 | 0.04 | -0.02 |
| TMDX20250919P00125000 | 125.00 | 19.10 | 20.60 | 17.80 | 2 | 64 | 53.21% | -0.97 | 0.01 | -0.03 | 0.01 | -0.01 |
| TMDX20250919P00130000 | 130.00 | 24.00 | 26.10 | 0.00 | 0 | 112 | 78.35% | -0.93 | 0.01 | -0.08 | 0.02 | -0.02 |
| TMDX20250919P00135000 | 135.00 | 28.60 | 31.50 | 0.00 | 0 | 1 | 110.18% | -0.89 | 0.01 | -0.17 | 0.04 | -0.02 |
| TMDX20250919P00140000 | 140.00 | 32.70 | 36.50 | 0.00 | 0 | 0 | 132.61% | -0.87 | 0.01 | -0.23 | 0.04 | -0.03 |
| TMDX20250919P00145000 | 145.00 | 37.90 | 41.50 | 0.00 | 0 | 0 | 89.14% | -0.98 | 0.00 | -0.04 | 0.01 | -0.01 |
| TMDX20250919P00150000 | 150.00 | 42.90 | 46.50 | 0.00 | 0 | 0 | 135.08% | -0.92 | 0.01 | -0.16 | 0.03 | -0.02 |
| TMDX20250919P00155000 | 155.00 | 48.40 | 51.50 | 0.00 | 0 | 0 | 104.58% | -0.98 | 0.00 | -0.04 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TMDX20250919C00060000 | 60.00 | 43.70 | 47.70 | 0.00 | 0 | 0 | 175.49% | 0.98 | 0.00 | -0.07 | 0.01 | 0.02 |
| TMDX20250919C00065000 | 65.00 | 38.70 | 42.10 | 0.00 | 0 | 0 | 148.00% | 0.98 | 0.00 | -0.06 | 0.01 | 0.02 |
| TMDX20250919C00070000 | 70.00 | 33.70 | 37.70 | 0.00 | 0 | 1 | 183.81% | 0.92 | 0.00 | -0.21 | 0.03 | 0.02 |
| TMDX20250919C00075000 | 75.00 | 28.70 | 32.40 | 0.00 | 0 | 1 | 112.12% | 0.97 | 0.00 | -0.06 | 0.01 | 0.02 |
| TMDX20250919C00080000 | 80.00 | 23.80 | 27.40 | 0.00 | 0 | 1 | 99.57% | 0.95 | 0.01 | -0.07 | 0.02 | 0.02 |
| TMDX20250919C00085000 | 85.00 | 19.40 | 22.40 | 0.00 | 0 | 14 | 65.90% | 0.97 | 0.01 | -0.03 | 0.01 | 0.02 |
| TMDX20250919C00090000 | 90.00 | 14.10 | 17.50 | 15.15 | 1 | 13 | 72.24% | 0.91 | 0.01 | -0.10 | 0.03 | 0.02 |
| TMDX20250919C00095000 | 95.00 | 11.00 | 11.60 | 0.00 | 0 | 14 | 63.04% | 0.84 | 0.02 | -0.13 | 0.04 | 0.02 |
| TMDX20250919C00100000 | 100.00 | 7.10 | 9.40 | 7.09 | 16 | 27 | 55.71% | 0.72 | 0.03 | -0.16 | 0.06 | 0.02 |
| TMDX20250919C00105000 | 105.00 | 4.10 | 4.40 | 4.28 | 73 | 84 | 53.76% | 0.53 | 0.04 | -0.18 | 0.07 | 0.02 |
| TMDX20250919C00110000 | 110.00 | 2.15 | 2.50 | 2.05 | 56 | 279 | 54.39% | 0.34 | 0.04 | -0.17 | 0.07 | 0.01 |
| TMDX20250919C00115000 | 115.00 | 1.00 | 1.20 | 1.11 | 95 | 442 | 55.99% | 0.20 | 0.03 | -0.13 | 0.05 | 0.01 |
| TMDX20250919C00120000 | 120.00 | 0.45 | 0.60 | 0.45 | 39 | 193 | 58.78% | 0.11 | 0.02 | -0.09 | 0.04 | 0.00 |
| TMDX20250919C00125000 | 125.00 | 0.00 | 0.35 | 0.36 | 2 | 167 | 61.11% | 0.06 | 0.01 | -0.06 | 0.02 | 0.00 |
| TMDX20250919C00130000 | 130.00 | 0.15 | 0.30 | 0.20 | 13 | 250 | 67.61% | 0.04 | 0.01 | -0.05 | 0.02 | 0.00 |
| TMDX20250919C00135000 | 135.00 | 0.10 | 0.15 | 0.12 | 10 | 433 | 71.44% | 0.03 | 0.00 | -0.03 | 0.01 | 0.00 |
| TMDX20250919C00140000 | 140.00 | 0.05 | 0.15 | 0.10 | 20 | 397 | 74.34% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| TMDX20250919C00145000 | 145.00 | 0.00 | 0.60 | 0.05 | 3 | 343 | 85.32% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| TMDX20250919C00150000 | 150.00 | 0.00 | 0.10 | 0.08 | 7 | 926 | 84.92% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| TMDX20250919C00155000 | 155.00 | 0.00 | 0.05 | 0.00 | 0 | 372 | 84.84% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
