Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TPR20250912C00095000 | 95.00 | 10.10 | 12.20 | 0.00 | 0 | 1 | 80.78% | 0.92 | 0.02 | -0.17 | 0.01 | 0.01 |
| TPR20250912C00096000 | 96.00 | 9.20 | 11.30 | 0.00 | 0 | 1 | 102.39% | 0.84 | 0.02 | -0.39 | 0.02 | 0.01 |
| TPR20250912C00097000 | 97.00 | 8.20 | 10.30 | 0.00 | 0 | 3 | 73.00% | 0.89 | 0.03 | -0.21 | 0.02 | 0.01 |
| TPR20250912C00098000 | 98.00 | 7.40 | 8.10 | 0.00 | 0 | 9 | 71.04% | 0.86 | 0.03 | -0.24 | 0.02 | 0.01 |
| TPR20250912C00099000 | 99.00 | 6.00 | 7.70 | 5.09 | 1 | 13 | 74.48% | 0.81 | 0.04 | -0.32 | 0.03 | 0.01 |
| TPR20250912C00100000 | 100.00 | 5.80 | 7.10 | 5.10 | 125 | 15 | 70.02% | 0.78 | 0.04 | -0.33 | 0.03 | 0.01 |
| TPR20250912C00101000 | 101.00 | 4.80 | 5.80 | 5.00 | 505 | 383 | 64.85% | 0.75 | 0.05 | -0.34 | 0.03 | 0.01 |
| TPR20250912C00102000 | 102.00 | 3.90 | 5.20 | 0.00 | 0 | 649 | 64.96% | 0.70 | 0.06 | -0.38 | 0.03 | 0.01 |
| TPR20250912C00103000 | 103.00 | 3.30 | 4.50 | 3.60 | 1,033 | 1,118 | 63.22% | 0.64 | 0.06 | -0.41 | 0.04 | 0.01 |
| TPR20250912C00104000 | 104.00 | 2.75 | 5.10 | 0.00 | 0 | 398 | 72.80% | 0.57 | 0.06 | -0.50 | 0.04 | 0.00 |
| TPR20250912C00105000 | 105.00 | 2.40 | 3.00 | 2.45 | 21 | 171 | 71.84% | 0.51 | 0.06 | -0.50 | 0.04 | 0.00 |
| TPR20250912C00106000 | 106.00 | 1.70 | 2.85 | 1.90 | 161 | 156 | 68.16% | 0.45 | 0.06 | -0.47 | 0.04 | 0.00 |
| TPR20250912C00107000 | 107.00 | 0.75 | 2.40 | 1.50 | 13 | 1,088 | 59.70% | 0.37 | 0.07 | -0.39 | 0.04 | 0.00 |
| TPR20250912C00108000 | 108.00 | 0.90 | 2.00 | 1.15 | 147 | 14 | 69.04% | 0.34 | 0.06 | -0.43 | 0.04 | 0.00 |
| TPR20250912C00109000 | 109.00 | 0.70 | 1.70 | 0.00 | 0 | 58 | 68.70% | 0.29 | 0.05 | -0.39 | 0.03 | 0.00 |
| TPR20250912C00110000 | 110.00 | 0.55 | 1.75 | 0.60 | 1,004 | 1,036 | 65.00% | 0.22 | 0.05 | -0.31 | 0.03 | 0.00 |
| TPR20250912C00111000 | 111.00 | 0.35 | 0.70 | 0.34 | 1 | 8 | 70.20% | 0.20 | 0.04 | -0.31 | 0.03 | 0.00 |
| TPR20250912C00112000 | 112.00 | 0.25 | 0.70 | 0.00 | 0 | 2 | 60.44% | 0.13 | 0.04 | -0.19 | 0.02 | 0.00 |
| TPR20250912C00113000 | 113.00 | 0.00 | 0.30 | 0.00 | 0 | 84 | 53.53% | 0.07 | 0.03 | -0.10 | 0.01 | 0.00 |
| TPR20250912C00114000 | 114.00 | 0.00 | 1.00 | 0.00 | 0 | 16 | 75.76% | 0.12 | 0.03 | -0.23 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TPR20250912P00095000 | 95.00 | 0.10 | 0.90 | 0.22 | 5 | 228 | 79.23% | -0.08 | 0.02 | -0.16 | 0.01 | -0.00 |
| TPR20250912P00096000 | 96.00 | 0.00 | 1.40 | 0.05 | 2 | 25 | 74.47% | -0.09 | 0.02 | -0.17 | 0.02 | -0.00 |
| TPR20250912P00097000 | 97.00 | 0.00 | 1.25 | 0.30 | 5 | 105 | 72.36% | -0.11 | 0.03 | -0.20 | 0.02 | -0.00 |
| TPR20250912P00098000 | 98.00 | 0.25 | 0.75 | 0.25 | 9 | 244 | 70.51% | -0.14 | 0.03 | -0.24 | 0.02 | -0.00 |
| TPR20250912P00099000 | 99.00 | 0.00 | 0.95 | 0.51 | 45 | 61 | 69.62% | -0.17 | 0.04 | -0.28 | 0.02 | -0.00 |
| TPR20250912P00100000 | 100.00 | 0.50 | 1.05 | 0.75 | 111 | 67 | 66.50% | -0.21 | 0.04 | -0.31 | 0.03 | -0.00 |
| TPR20250912P00101000 | 101.00 | 0.70 | 1.65 | 0.95 | 190 | 36 | 67.43% | -0.26 | 0.05 | -0.36 | 0.03 | -0.00 |
| TPR20250912P00102000 | 102.00 | 0.95 | 2.10 | 1.40 | 84 | 26 | 70.98% | -0.32 | 0.05 | -0.43 | 0.03 | -0.00 |
| TPR20250912P00103000 | 103.00 | 0.70 | 2.35 | 1.50 | 19 | 711 | 60.10% | -0.36 | 0.06 | -0.38 | 0.04 | -0.00 |
| TPR20250912P00104000 | 104.00 | 1.30 | 2.70 | 2.00 | 3 | 116 | 70.48% | -0.43 | 0.06 | -0.48 | 0.04 | -0.00 |
| TPR20250912P00105000 | 105.00 | 2.20 | 3.10 | 2.50 | 2 | 28 | 70.19% | -0.49 | 0.06 | -0.49 | 0.04 | -0.00 |
| TPR20250912P00106000 | 106.00 | 2.45 | 3.60 | 0.00 | 0 | 14 | 70.83% | -0.55 | 0.06 | -0.49 | 0.04 | -0.00 |
| TPR20250912P00107000 | 107.00 | 3.00 | 4.20 | 0.00 | 0 | 1 | 70.23% | -0.61 | 0.06 | -0.47 | 0.04 | -0.00 |
| TPR20250912P00108000 | 108.00 | 3.70 | 5.20 | 0.00 | 0 | 4 | 69.99% | -0.66 | 0.05 | -0.44 | 0.04 | -0.00 |
| TPR20250912P00109000 | 109.00 | 4.50 | 6.30 | 0.00 | 0 | 0 | 74.23% | -0.70 | 0.05 | -0.44 | 0.03 | -0.01 |
| TPR20250912P00110000 | 110.00 | 5.30 | 7.40 | 0.00 | 0 | 0 | 77.35% | -0.74 | 0.04 | -0.42 | 0.03 | -0.01 |
| TPR20250912P00111000 | 111.00 | 6.00 | 8.50 | 0.00 | 0 | 0 | 78.06% | -0.78 | 0.04 | -0.38 | 0.03 | -0.01 |
| TPR20250912P00112000 | 112.00 | 6.90 | 8.70 | 0.00 | 0 | 6 | 77.83% | -0.81 | 0.04 | -0.34 | 0.03 | -0.01 |
| TPR20250912P00113000 | 113.00 | 7.80 | 9.90 | 0.00 | 0 | 3 | 79.78% | -0.84 | 0.03 | -0.31 | 0.02 | -0.01 |
| TPR20250912P00114000 | 114.00 | 8.60 | 11.20 | 0.00 | 0 | 0 | 94.34% | -0.82 | 0.03 | -0.39 | 0.02 | -0.01 |
