Utgång
Puts
för September 11, 2025
Calls
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TPB20250919P00055000 | 55.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 279.59% | -0.05 | 0.00 | -0.25 | 0.02 | -0.00 |
| TPB20250919P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 249.75% | -0.06 | 0.00 | -0.26 | 0.02 | -0.00 |
| TPB20250919P00065000 | 65.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 202.27% | -0.06 | 0.00 | -0.20 | 0.02 | -0.00 |
| TPB20250919P00070000 | 70.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 173.71% | -0.06 | 0.00 | -0.20 | 0.02 | -0.00 |
| TPB20250919P00075000 | 75.00 | 0.00 | 1.65 | 0.00 | 0 | 3 | 147.86% | -0.08 | 0.01 | -0.19 | 0.02 | -0.00 |
| TPB20250919P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 131.53% | -0.11 | 0.01 | -0.22 | 0.03 | -0.00 |
| TPB20250919P00085000 | 85.00 | 0.00 | 0.20 | 0.00 | 0 | 2,572 | 59.62% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| TPB20250919P00090000 | 90.00 | 0.00 | 0.20 | 0.04 | 5 | 761 | 43.61% | -0.05 | 0.02 | -0.04 | 0.01 | -0.00 |
| TPB20250919P00095000 | 95.00 | 0.00 | 0.85 | 0.40 | 6 | 5 | 35.51% | -0.15 | 0.04 | -0.08 | 0.04 | -0.00 |
| TPB20250919P00100000 | 100.00 | 1.10 | 2.70 | 1.30 | 2 | 1 | 37.61% | -0.48 | 0.07 | -0.14 | 0.06 | -0.01 |
| TPB20250919P00105000 | 105.00 | 3.50 | 5.80 | 0.00 | 0 | 0 | 39.40% | -0.78 | 0.05 | -0.11 | 0.04 | -0.02 |
| TPB20250919P00110000 | 110.00 | 7.80 | 10.60 | 0.00 | 0 | 0 | 74.21% | -0.78 | 0.03 | -0.20 | 0.04 | -0.02 |
| TPB20250919P00115000 | 115.00 | 12.80 | 15.50 | 0.00 | 0 | 0 | 58.53% | -0.94 | 0.01 | -0.06 | 0.02 | -0.02 |
| TPB20250919P00120000 | 120.00 | 17.50 | 21.20 | 0.00 | 0 | 0 | 69.13% | -0.95 | 0.01 | -0.05 | 0.01 | -0.03 |
| TPB20250919P00125000 | 125.00 | 22.60 | 26.20 | 0.00 | 0 | 0 | 131.31% | -0.85 | 0.01 | -0.28 | 0.03 | -0.02 |
| TPB20250919P00130000 | 130.00 | 27.40 | 31.20 | 0.00 | 0 | 0 | 146.61% | -0.86 | 0.01 | -0.29 | 0.03 | -0.03 |
| TPB20250919P00135000 | 135.00 | 32.70 | 36.20 | 0.00 | 0 | 0 | 100.08% | -0.97 | 0.00 | -0.05 | 0.01 | -0.03 |
| TPB20250919P00140000 | 140.00 | 37.60 | 41.20 | 0.00 | 0 | 0 | 104.03% | -0.98 | 0.00 | -0.03 | 0.01 | -0.03 |
| TPB20250919P00145000 | 145.00 | 42.70 | 46.20 | 0.00 | 0 | 0 | 120.72% | -0.97 | 0.00 | -0.05 | 0.01 | -0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TPB20250919C00055000 | 55.00 | 43.90 | 47.60 | 0.00 | 0 | 0 | 303.58% | 0.94 | 0.00 | -0.32 | 0.02 | 0.01 |
| TPB20250919C00060000 | 60.00 | 39.00 | 42.80 | 0.00 | 0 | 1 | 266.99% | 0.93 | 0.00 | -0.31 | 0.02 | 0.01 |
| TPB20250919C00065000 | 65.00 | 33.90 | 37.70 | 0.00 | 0 | 1 | 228.28% | 0.93 | 0.00 | -0.29 | 0.02 | 0.01 |
| TPB20250919C00070000 | 70.00 | 29.10 | 32.40 | 0.00 | 0 | 1 | 197.01% | 0.92 | 0.01 | -0.28 | 0.02 | 0.01 |
| TPB20250919C00075000 | 75.00 | 24.10 | 27.50 | 0.00 | 0 | 9 | 167.39% | 0.90 | 0.01 | -0.26 | 0.03 | 0.01 |
| TPB20250919C00080000 | 80.00 | 19.70 | 22.30 | 0.00 | 0 | 10 | 131.82% | 0.89 | 0.01 | -0.22 | 0.03 | 0.01 |
| TPB20250919C00085000 | 85.00 | 14.50 | 16.50 | 0.00 | 0 | 1 | 111.55% | 0.86 | 0.01 | -0.23 | 0.03 | 0.01 |
| TPB20250919C00090000 | 90.00 | 10.30 | 11.60 | 10.50 | 21 | 550 | 61.73% | 0.89 | 0.02 | -0.11 | 0.03 | 0.01 |
| TPB20250919C00095000 | 95.00 | 5.20 | 7.10 | 0.00 | 0 | 6 | 39.68% | 0.83 | 0.04 | -0.10 | 0.04 | 0.01 |
| TPB20250919C00100000 | 100.00 | 1.70 | 2.60 | 0.00 | 0 | 28 | 34.07% | 0.53 | 0.08 | -0.13 | 0.06 | 0.01 |
| TPB20250919C00105000 | 105.00 | 0.30 | 0.90 | 0.55 | 10 | 17 | 34.87% | 0.19 | 0.05 | -0.09 | 0.04 | 0.00 |
| TPB20250919C00110000 | 110.00 | 0.00 | 0.25 | 0.22 | 2 | 4 | 38.43% | 0.05 | 0.02 | -0.04 | 0.02 | 0.00 |
| TPB20250919C00115000 | 115.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 81.00% | 0.14 | 0.02 | -0.16 | 0.03 | 0.00 |
| TPB20250919C00120000 | 120.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 97.50% | 0.12 | 0.01 | -0.18 | 0.03 | 0.00 |
| TPB20250919C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 121.98% | 0.13 | 0.01 | -0.23 | 0.03 | 0.00 |
| TPB20250919C00130000 | 130.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 121.52% | 0.09 | 0.01 | -0.17 | 0.02 | 0.00 |
| TPB20250919C00135000 | 135.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 150.20% | 0.11 | 0.01 | -0.25 | 0.03 | 0.00 |
| TPB20250919C00140000 | 140.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 160.13% | 0.10 | 0.01 | -0.25 | 0.03 | 0.00 |
| TPB20250919C00145000 | 145.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 157.64% | 0.07 | 0.01 | -0.19 | 0.02 | 0.00 |
