Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TOL20250919C00100000 | 100.00 | 44.90 | 45.30 | 45.10 | 31 | 442 | 97.73% | 0.99 | 0.00 | -0.02 | 0.01 | 0.03 |
| TOL20250919C00105000 | 105.00 | 39.40 | 40.90 | 0.00 | 0 | 272 | 101.68% | 0.98 | 0.00 | -0.05 | 0.01 | 0.03 |
| TOL20250919C00110000 | 110.00 | 34.40 | 36.00 | 0.00 | 0 | 379 | 94.96% | 0.97 | 0.00 | -0.07 | 0.02 | 0.03 |
| TOL20250919C00115000 | 115.00 | 29.90 | 30.50 | 30.20 | 10 | 394 | 75.92% | 0.97 | 0.00 | -0.05 | 0.02 | 0.03 |
| TOL20250919C00120000 | 120.00 | 24.90 | 25.50 | 25.90 | 5 | 925 | 71.13% | 0.95 | 0.01 | -0.08 | 0.02 | 0.03 |
| TOL20250919C00125000 | 125.00 | 20.00 | 20.50 | 20.50 | 9 | 595 | 56.38% | 0.95 | 0.01 | -0.06 | 0.02 | 0.03 |
| TOL20250919C00130000 | 130.00 | 15.20 | 15.60 | 15.31 | 21 | 2,000 | 47.26% | 0.93 | 0.01 | -0.07 | 0.03 | 0.03 |
| TOL20250919C00135000 | 135.00 | 9.30 | 10.90 | 11.00 | 8 | 1,648 | 40.81% | 0.87 | 0.02 | -0.10 | 0.05 | 0.03 |
| TOL20250919C00140000 | 140.00 | 6.40 | 6.70 | 7.00 | 138 | 2,522 | 37.52% | 0.73 | 0.04 | -0.15 | 0.08 | 0.03 |
| TOL20250919C00145000 | 145.00 | 3.30 | 3.60 | 3.50 | 291 | 1,976 | 35.77% | 0.52 | 0.05 | -0.17 | 0.10 | 0.02 |
| TOL20250919C00150000 | 150.00 | 1.50 | 1.60 | 1.55 | 177 | 1,595 | 35.01% | 0.30 | 0.04 | -0.15 | 0.08 | 0.01 |
| TOL20250919C00155000 | 155.00 | 0.55 | 0.70 | 0.56 | 77 | 722 | 36.00% | 0.15 | 0.03 | -0.10 | 0.06 | 0.01 |
| TOL20250919C00160000 | 160.00 | 0.10 | 0.30 | 0.20 | 7 | 420 | 37.77% | 0.07 | 0.01 | -0.06 | 0.03 | 0.00 |
| TOL20250919C00165000 | 165.00 | 0.00 | 0.20 | 0.00 | 0 | 526 | 39.72% | 0.03 | 0.01 | -0.03 | 0.02 | 0.00 |
| TOL20250919C00170000 | 170.00 | 0.00 | 0.10 | 0.05 | 20 | 81 | 42.79% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| TOL20250919C00175000 | 175.00 | 0.00 | 0.15 | 0.00 | 0 | 41 | 52.23% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| TOL20250919C00180000 | 180.00 | 0.00 | 0.55 | 0.00 | 0 | 16 | 58.84% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| TOL20250919C00185000 | 185.00 | 0.00 | 0.35 | 0.00 | 0 | 19 | 65.17% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| TOL20250919C00190000 | 190.00 | 0.00 | 0.90 | 0.00 | 0 | 29 | 78.44% | 0.02 | 0.00 | -0.05 | 0.01 | 0.00 |
| TOL20250919C00195000 | 195.00 | 0.00 | 0.90 | 0.00 | 0 | 9 | 84.70% | 0.02 | 0.00 | -0.05 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TOL20250919P00100000 | 100.00 | 0.00 | 0.05 | 0.00 | 0 | 1,052 | 86.82% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TOL20250919P00105000 | 105.00 | 0.00 | 0.10 | 0.00 | 0 | 731 | 82.77% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| TOL20250919P00110000 | 110.00 | 0.00 | 0.05 | 0.01 | 1 | 1,585 | 66.39% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TOL20250919P00115000 | 115.00 | 0.00 | 0.15 | 0.01 | 2 | 902 | 65.17% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| TOL20250919P00120000 | 120.00 | 0.00 | 0.15 | 0.05 | 8 | 1,074 | 51.66% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| TOL20250919P00125000 | 125.00 | 0.05 | 0.20 | 0.15 | 8 | 1,662 | 48.19% | -0.03 | 0.01 | -0.03 | 0.02 | -0.00 |
| TOL20250919P00130000 | 130.00 | 0.20 | 0.30 | 0.25 | 15 | 1,737 | 41.99% | -0.05 | 0.01 | -0.05 | 0.03 | -0.00 |
| TOL20250919P00135000 | 135.00 | 0.55 | 0.65 | 0.62 | 74 | 952 | 39.33% | -0.13 | 0.02 | -0.10 | 0.05 | -0.00 |
| TOL20250919P00140000 | 140.00 | 1.40 | 1.55 | 1.50 | 78 | 681 | 37.25% | -0.27 | 0.04 | -0.15 | 0.08 | -0.01 |
| TOL20250919P00145000 | 145.00 | 3.20 | 3.60 | 3.20 | 84 | 431 | 35.50% | -0.48 | 0.05 | -0.17 | 0.10 | -0.02 |
| TOL20250919P00150000 | 150.00 | 6.30 | 6.60 | 7.22 | 44 | 338 | 35.12% | -0.70 | 0.04 | -0.15 | 0.08 | -0.02 |
| TOL20250919P00155000 | 155.00 | 10.40 | 10.90 | 0.00 | 0 | 37 | 38.83% | -0.84 | 0.03 | -0.12 | 0.06 | -0.02 |
| TOL20250919P00160000 | 160.00 | 14.50 | 15.90 | 14.93 | 5 | 29 | 40.86% | -0.93 | 0.02 | -0.07 | 0.03 | -0.02 |
| TOL20250919P00165000 | 165.00 | 19.20 | 20.80 | 0.00 | 0 | 0 | 53.61% | -0.92 | 0.01 | -0.10 | 0.03 | -0.02 |
| TOL20250919P00170000 | 170.00 | 24.30 | 25.50 | 25.06 | 4 | 3 | 54.49% | -0.96 | 0.01 | -0.06 | 0.02 | -0.02 |
| TOL20250919P00175000 | 175.00 | 29.40 | 30.90 | 0.00 | 0 | 0 | 74.84% | -0.93 | 0.01 | -0.12 | 0.03 | -0.02 |
| TOL20250919P00180000 | 180.00 | 34.40 | 36.10 | 0.00 | 0 | 0 | 94.70% | -0.90 | 0.01 | -0.19 | 0.04 | -0.03 |
| TOL20250919P00185000 | 185.00 | 39.40 | 42.10 | 0.00 | 0 | 0 | 77.06% | -0.97 | 0.00 | -0.06 | 0.01 | -0.02 |
| TOL20250919P00190000 | 190.00 | 44.20 | 46.90 | 0.00 | 0 | 0 | 111.66% | -0.92 | 0.01 | -0.20 | 0.04 | -0.03 |
| TOL20250919P00195000 | 195.00 | 49.20 | 52.10 | 0.00 | 0 | 0 | 90.57% | -0.98 | 0.00 | -0.07 | 0.01 | -0.02 |
