Utgång
Calls
för September 11, 2025
Puts
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO20250919C00467500 | 467.50 | 24.30 | 26.20 | 0.00 | 0 | 0 | 31.99% | 0.85 | 0.01 | -0.33 | 0.17 | 0.08 |
| TMO20250919C00470000 | 470.00 | 21.60 | 23.80 | 22.70 | 8 | 893 | 30.33% | 0.84 | 0.01 | -0.34 | 0.18 | 0.08 |
| TMO20250919C00472500 | 472.50 | 20.40 | 22.20 | 0.00 | 0 | 5 | 31.73% | 0.80 | 0.01 | -0.41 | 0.21 | 0.08 |
| TMO20250919C00475000 | 475.00 | 18.30 | 19.70 | 16.90 | 2 | 2 | 31.01% | 0.77 | 0.01 | -0.43 | 0.22 | 0.07 |
| TMO20250919C00477500 | 477.50 | 16.20 | 17.50 | 16.40 | 3 | 7 | 29.40% | 0.74 | 0.02 | -0.44 | 0.24 | 0.07 |
| TMO20250919C00480000 | 480.00 | 14.70 | 15.80 | 14.11 | 22 | 287 | 28.76% | 0.71 | 0.02 | -0.46 | 0.25 | 0.07 |
| TMO20250919C00482500 | 482.50 | 12.80 | 14.00 | 12.80 | 1 | 7 | 28.80% | 0.66 | 0.02 | -0.49 | 0.27 | 0.07 |
| TMO20250919C00485000 | 485.00 | 11.30 | 12.10 | 10.70 | 6 | 30 | 28.37% | 0.62 | 0.02 | -0.50 | 0.28 | 0.06 |
| TMO20250919C00487500 | 487.50 | 9.70 | 12.60 | 10.10 | 15 | 19 | 28.20% | 0.57 | 0.02 | -0.52 | 0.29 | 0.06 |
| TMO20250919C00490000 | 490.00 | 8.30 | 9.00 | 7.30 | 200 | 627 | 27.96% | 0.53 | 0.02 | -0.52 | 0.29 | 0.05 |
| TMO20250919C00492500 | 492.50 | 7.10 | 7.90 | 7.20 | 29 | 26 | 27.60% | 0.48 | 0.02 | -0.51 | 0.29 | 0.05 |
| TMO20250919C00495000 | 495.00 | 5.90 | 6.60 | 6.10 | 8 | 228 | 27.56% | 0.43 | 0.02 | -0.50 | 0.29 | 0.04 |
| TMO20250919C00497500 | 497.50 | 4.90 | 5.60 | 4.11 | 1 | 1 | 27.45% | 0.38 | 0.02 | -0.49 | 0.28 | 0.04 |
| TMO20250919C00500000 | 500.00 | 4.00 | 4.50 | 4.40 | 33 | 884 | 27.11% | 0.33 | 0.02 | -0.46 | 0.26 | 0.03 |
| TMO20250919C00502500 | 502.50 | 3.20 | 3.70 | 3.64 | 7 | 1 | 27.23% | 0.29 | 0.02 | -0.43 | 0.25 | 0.03 |
| TMO20250919C00505000 | 505.00 | 2.60 | 3.20 | 2.40 | 1 | 191 | 26.99% | 0.25 | 0.02 | -0.39 | 0.23 | 0.03 |
| TMO20250919C00507500 | 507.50 | 2.00 | 2.45 | 2.40 | 5 | 2 | 26.89% | 0.21 | 0.01 | -0.35 | 0.21 | 0.02 |
| TMO20250919C00510000 | 510.00 | 1.50 | 2.00 | 1.72 | 17 | 453 | 26.89% | 0.18 | 0.01 | -0.31 | 0.19 | 0.02 |
| TMO20250919C00512500 | 512.50 | 1.20 | 1.65 | 1.27 | 21 | 16 | 26.74% | 0.14 | 0.01 | -0.27 | 0.17 | 0.02 |
| TMO20250919C00515000 | 515.00 | 0.00 | 1.35 | 1.04 | 6 | 78 | 26.77% | 0.12 | 0.01 | -0.24 | 0.15 | 0.01 |
| TMO20250919C00527500 | 527.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 27.55% | 0.04 | 0.00 | -0.10 | 0.07 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO20250919P00467500 | 467.50 | 1.10 | 1.75 | 0.00 | 0 | 78 | 31.72% | -0.15 | 0.01 | -0.33 | 0.17 | -0.02 |
| TMO20250919P00470000 | 470.00 | 1.70 | 2.30 | 1.85 | 166 | 356 | 30.51% | -0.16 | 0.01 | -0.34 | 0.18 | -0.02 |
| TMO20250919P00472500 | 472.50 | 1.70 | 2.40 | 0.00 | 0 | 56 | 29.62% | -0.19 | 0.01 | -0.36 | 0.20 | -0.02 |
| TMO20250919P00475000 | 475.00 | 2.10 | 2.85 | 0.00 | 0 | 21 | 33.66% | -0.25 | 0.01 | -0.49 | 0.23 | -0.03 |
| TMO20250919P00477500 | 477.50 | 2.60 | 3.40 | 3.20 | 13 | 29 | 28.66% | -0.25 | 0.02 | -0.42 | 0.23 | -0.03 |
| TMO20250919P00480000 | 480.00 | 3.20 | 4.00 | 4.25 | 18 | 298 | 28.37% | -0.29 | 0.02 | -0.45 | 0.25 | -0.03 |
| TMO20250919P00482500 | 482.50 | 4.00 | 5.70 | 0.00 | 0 | 1 | 28.13% | -0.33 | 0.02 | -0.48 | 0.27 | -0.03 |
| TMO20250919P00485000 | 485.00 | 4.80 | 5.70 | 5.89 | 2 | 14 | 27.63% | -0.38 | 0.02 | -0.49 | 0.28 | -0.04 |
| TMO20250919P00487500 | 487.50 | 5.80 | 6.90 | 0.00 | 0 | 5 | 27.64% | -0.43 | 0.02 | -0.51 | 0.29 | -0.04 |
| TMO20250919P00490000 | 490.00 | 6.90 | 7.70 | 8.11 | 6 | 176 | 27.39% | -0.48 | 0.02 | -0.51 | 0.29 | -0.05 |
| TMO20250919P00492500 | 492.50 | 8.10 | 8.90 | 0.00 | 0 | 4 | 26.94% | -0.53 | 0.02 | -0.51 | 0.29 | -0.05 |
| TMO20250919P00495000 | 495.00 | 9.50 | 10.20 | 10.10 | 7 | 43 | 26.69% | -0.58 | 0.02 | -0.49 | 0.28 | -0.05 |
| TMO20250919P00497500 | 497.50 | 10.70 | 12.70 | 0.00 | 0 | 1 | 26.70% | -0.63 | 0.02 | -0.48 | 0.28 | -0.06 |
| TMO20250919P00500000 | 500.00 | 12.50 | 13.30 | 12.72 | 150 | 253 | 26.76% | -0.68 | 0.02 | -0.45 | 0.26 | -0.06 |
| TMO20250919P00502500 | 502.50 | 14.10 | 15.50 | 0.00 | 0 | 0 | 25.27% | -0.73 | 0.02 | -0.39 | 0.24 | -0.06 |
| TMO20250919P00505000 | 505.00 | 15.90 | 17.10 | 0.00 | 0 | 1 | 26.12% | -0.77 | 0.02 | -0.38 | 0.22 | -0.06 |
| TMO20250919P00507500 | 507.50 | 17.60 | 19.40 | 0.00 | 0 | 0 | 24.06% | -0.83 | 0.02 | -0.29 | 0.19 | -0.06 |
| TMO20250919P00510000 | 510.00 | 19.70 | 21.00 | 0.00 | 0 | 67 | 24.18% | -0.86 | 0.01 | -0.25 | 0.16 | -0.06 |
| TMO20250919P00512500 | 512.50 | 21.40 | 23.50 | 0.00 | 0 | 0 | 20.25% | -0.93 | 0.01 | -0.12 | 0.10 | -0.06 |
