Utgång
Calls
för September 16, 2025
Puts
för September 16, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TMUS20250919C00215000 | 215.00 | 22.15 | 24.90 | 0.00 | 0 | 0 | 70.31% | 0.95 | 0.01 | -0.23 | 0.02 | 0.02 |
| TMUS20250919C00217500 | 217.50 | 19.80 | 21.15 | 0.00 | 0 | 0 | 61.74% | 0.95 | 0.01 | -0.20 | 0.02 | 0.02 |
| TMUS20250919C00220000 | 220.00 | 16.75 | 18.30 | 17.05 | 1 | 67 | 48.95% | 0.96 | 0.01 | -0.11 | 0.02 | 0.02 |
| TMUS20250919C00222500 | 222.50 | 14.65 | 17.00 | 0.00 | 0 | 0 | 46.98% | 0.94 | 0.01 | -0.16 | 0.03 | 0.02 |
| TMUS20250919C00225000 | 225.00 | 12.35 | 14.80 | 0.00 | 0 | 0 | 46.95% | 0.91 | 0.02 | -0.25 | 0.04 | 0.02 |
| TMUS20250919C00227500 | 227.50 | 10.05 | 12.60 | 0.00 | 0 | 0 | 39.25% | 0.90 | 0.02 | -0.23 | 0.04 | 0.02 |
| TMUS20250919C00230000 | 230.00 | 7.00 | 8.80 | 8.04 | 1 | 271 | 26.89% | 0.92 | 0.03 | -0.13 | 0.03 | 0.02 |
| TMUS20250919C00232500 | 232.50 | 5.70 | 6.05 | 0.00 | 0 | 0 | 28.94% | 0.81 | 0.04 | -0.28 | 0.06 | 0.02 |
| TMUS20250919C00235000 | 235.00 | 2.53 | 4.05 | 0.00 | 0 | 24 | 26.97% | 0.69 | 0.06 | -0.36 | 0.08 | 0.01 |
| TMUS20250919C00237500 | 237.50 | 2.11 | 2.60 | 2.47 | 121 | 36 | 25.36% | 0.53 | 0.07 | -0.40 | 0.09 | 0.01 |
| TMUS20250919C00240000 | 240.00 | 1.18 | 1.32 | 1.32 | 287 | 2,821 | 25.62% | 0.36 | 0.07 | -0.37 | 0.08 | 0.01 |
| TMUS20250919C00242500 | 242.50 | 0.58 | 0.68 | 0.62 | 119 | 218 | 25.76% | 0.21 | 0.05 | -0.27 | 0.06 | 0.00 |
| TMUS20250919C00245000 | 245.00 | 0.18 | 0.34 | 0.33 | 36 | 203 | 27.00% | 0.12 | 0.03 | -0.18 | 0.04 | 0.00 |
| TMUS20250919C00247500 | 247.50 | 0.13 | 0.19 | 0.18 | 12 | 190 | 28.39% | 0.07 | 0.02 | -0.11 | 0.03 | 0.00 |
| TMUS20250919C00250000 | 250.00 | 0.10 | 0.21 | 0.11 | 278 | 2,594 | 30.84% | 0.04 | 0.01 | -0.07 | 0.02 | 0.00 |
| TMUS20250919C00252500 | 252.50 | 0.00 | 0.64 | 0.00 | 0 | 274 | 36.65% | 0.04 | 0.01 | -0.09 | 0.02 | 0.00 |
| TMUS20250919C00255000 | 255.00 | 0.01 | 0.30 | 0.09 | 5 | 243 | 43.48% | 0.04 | 0.01 | -0.11 | 0.02 | 0.00 |
| TMUS20250919C00257500 | 257.50 | 0.00 | 0.16 | 0.08 | 7 | 87 | 40.41% | 0.02 | 0.00 | -0.04 | 0.01 | 0.00 |
| TMUS20250919C00260000 | 260.00 | 0.00 | 0.15 | 0.04 | 16 | 4,724 | 47.71% | 0.02 | 0.00 | -0.06 | 0.01 | 0.00 |
| TMUS20250919C00262500 | 262.50 | 0.00 | 0.31 | 0.00 | 0 | 32 | 48.67% | 0.01 | 0.00 | -0.04 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TMUS20250919P00215000 | 215.00 | 0.00 | 0.20 | 0.00 | 0 | 27 | 55.87% | -0.02 | 0.00 | -0.08 | 0.01 | -0.00 |
| TMUS20250919P00217500 | 217.50 | 0.00 | 0.20 | 0.12 | 17 | 5 | 50.41% | -0.02 | 0.01 | -0.08 | 0.01 | -0.00 |
| TMUS20250919P00220000 | 220.00 | 0.10 | 0.13 | 0.13 | 4 | 1,574 | 46.00% | -0.03 | 0.01 | -0.08 | 0.02 | -0.00 |
| TMUS20250919P00222500 | 222.50 | 0.10 | 0.15 | 0.00 | 0 | 10 | 41.00% | -0.04 | 0.01 | -0.09 | 0.02 | -0.00 |
| TMUS20250919P00225000 | 225.00 | 0.14 | 0.21 | 0.17 | 6 | 164 | 37.70% | -0.05 | 0.01 | -0.12 | 0.02 | -0.00 |
| TMUS20250919P00227500 | 227.50 | 0.20 | 0.46 | 0.22 | 13 | 99 | 33.80% | -0.07 | 0.02 | -0.15 | 0.03 | -0.00 |
| TMUS20250919P00230000 | 230.00 | 0.34 | 0.42 | 0.35 | 17 | 5,280 | 30.00% | -0.11 | 0.03 | -0.18 | 0.04 | -0.00 |
| TMUS20250919P00232500 | 232.50 | 0.59 | 0.71 | 0.59 | 108 | 158 | 27.56% | -0.18 | 0.04 | -0.26 | 0.06 | -0.00 |
| TMUS20250919P00235000 | 235.00 | 1.11 | 1.33 | 1.00 | 55 | 284 | 25.85% | -0.30 | 0.06 | -0.34 | 0.08 | -0.01 |
| TMUS20250919P00237500 | 237.50 | 2.05 | 2.24 | 2.01 | 20 | 171 | 25.03% | -0.47 | 0.07 | -0.39 | 0.09 | -0.01 |
| TMUS20250919P00240000 | 240.00 | 3.40 | 3.90 | 3.51 | 141 | 2,168 | 25.14% | -0.65 | 0.07 | -0.36 | 0.08 | -0.01 |
| TMUS20250919P00242500 | 242.50 | 5.30 | 6.40 | 6.51 | 4 | 98 | 25.04% | -0.80 | 0.05 | -0.26 | 0.06 | -0.01 |
| TMUS20250919P00245000 | 245.00 | 7.30 | 8.25 | 6.70 | 1 | 792 | 25.63% | -0.90 | 0.03 | -0.16 | 0.04 | -0.01 |
| TMUS20250919P00247500 | 247.50 | 9.60 | 10.35 | 10.12 | 1 | 60 | 29.01% | -0.94 | 0.02 | -0.12 | 0.03 | -0.01 |
| TMUS20250919P00250000 | 250.00 | 12.30 | 13.50 | 12.40 | 3 | 633 | 35.88% | -0.94 | 0.02 | -0.15 | 0.03 | -0.01 |
| TMUS20250919P00252500 | 252.50 | 14.60 | 16.50 | 0.00 | 0 | 31 | 38.54% | -0.96 | 0.01 | -0.11 | 0.02 | -0.01 |
| TMUS20250919P00255000 | 255.00 | 16.75 | 19.45 | 0.00 | 0 | 32 | 58.83% | -0.90 | 0.01 | -0.35 | 0.04 | -0.01 |
| TMUS20250919P00257500 | 257.50 | 19.30 | 22.00 | 20.08 | 50 | 15 | 68.09% | -0.89 | 0.01 | -0.41 | 0.04 | -0.01 |
| TMUS20250919P00260000 | 260.00 | 21.30 | 24.00 | 22.36 | 160 | 107 | 70.47% | -0.91 | 0.01 | -0.36 | 0.03 | -0.01 |
| TMUS20250919P00262500 | 262.50 | 24.20 | 26.50 | 0.00 | 0 | 0 | 79.73% | -0.91 | 0.01 | -0.43 | 0.04 | -0.01 |
