Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TRIP20250919C00013000 | 13.00 | 4.60 | 5.00 | 0.00 | 0 | 845 | 120.27% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| TRIP20250919C00013500 | 13.50 | 3.90 | 4.40 | 0.00 | 0 | 0 | 107.55% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| TRIP20250919C00014000 | 14.00 | 3.50 | 3.90 | 0.00 | 0 | 221 | 145.08% | 0.90 | 0.05 | -0.04 | 0.00 | 0.00 |
| TRIP20250919C00014500 | 14.50 | 2.95 | 3.80 | 0.00 | 0 | 0 | 83.17% | 0.97 | 0.04 | -0.01 | 0.00 | 0.00 |
| TRIP20250919C00015000 | 15.00 | 2.65 | 3.10 | 0.00 | 0 | 1,008 | 47.61% | 1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| TRIP20250919C00015500 | 15.50 | 2.15 | 3.90 | 0.00 | 0 | 0 | 37.85% | 1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| TRIP20250919C00016000 | 16.00 | 1.70 | 1.85 | 0.00 | 0 | 365 | 28.22% | 1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| TRIP20250919C00016500 | 16.50 | 1.20 | 1.65 | 0.00 | 0 | 1 | 43.77% | 0.90 | 0.16 | -0.01 | 0.00 | 0.00 |
| TRIP20250919C00017000 | 17.00 | 0.85 | 0.95 | 0.95 | 2 | 4,713 | 42.83% | 0.79 | 0.27 | -0.02 | 0.01 | 0.00 |
| TRIP20250919C00017500 | 17.50 | 0.45 | 0.60 | 0.45 | 25 | 83 | 39.98% | 0.64 | 0.38 | -0.03 | 0.01 | 0.00 |
| TRIP20250919C00018000 | 18.00 | 0.20 | 0.35 | 0.25 | 30 | 8,548 | 35.83% | 0.43 | 0.44 | -0.03 | 0.01 | 0.00 |
| TRIP20250919C00018500 | 18.50 | 0.10 | 0.20 | 0.10 | 3 | 103 | 39.78% | 0.26 | 0.33 | -0.02 | 0.01 | 0.00 |
| TRIP20250919C00019000 | 19.00 | 0.00 | 0.35 | 0.10 | 85 | 3,679 | 37.33% | 0.12 | 0.21 | -0.01 | 0.00 | 0.00 |
| TRIP20250919C00019500 | 19.50 | 0.00 | 0.10 | 0.00 | 0 | 104 | 47.79% | 0.09 | 0.14 | -0.01 | 0.00 | 0.00 |
| TRIP20250919C00020000 | 20.00 | 0.00 | 0.15 | 0.00 | 0 | 653 | 63.61% | 0.11 | 0.12 | -0.02 | 0.00 | 0.00 |
| TRIP20250919C00020500 | 20.50 | 0.00 | 0.15 | 0.00 | 0 | 0 | 73.27% | 0.09 | 0.09 | -0.02 | 0.00 | 0.00 |
| TRIP20250919C00021000 | 21.00 | 0.00 | 0.05 | 0.00 | 0 | 1,293 | 65.66% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| TRIP20250919C00021500 | 21.50 | 0.00 | 0.15 | 0.00 | 0 | 0 | 91.09% | 0.08 | 0.07 | -0.02 | 0.00 | 0.00 |
| TRIP20250919C00022000 | 22.00 | 0.00 | 2.00 | 0.00 | 0 | 132 | 91.28% | 0.06 | 0.05 | -0.02 | 0.00 | 0.00 |
| TRIP20250919C00022500 | 22.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 98.83% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TRIP20250919P00013000 | 13.00 | 0.00 | 2.00 | 0.00 | 0 | 1,287 | 117.82% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| TRIP20250919P00013500 | 13.50 | 0.00 | 0.10 | 0.00 | 0 | 0 | 119.81% | -0.04 | 0.03 | -0.02 | 0.00 | -0.00 |
| TRIP20250919P00014000 | 14.00 | 0.00 | 0.15 | 0.00 | 0 | 267 | 106.71% | -0.04 | 0.04 | -0.02 | 0.00 | -0.00 |
| TRIP20250919P00014500 | 14.50 | 0.00 | 0.50 | 0.00 | 0 | 21 | 93.87% | -0.05 | 0.04 | -0.02 | 0.00 | -0.00 |
| TRIP20250919P00015000 | 15.00 | 0.00 | 2.00 | 0.00 | 0 | 344 | 81.24% | -0.06 | 0.06 | -0.02 | 0.00 | -0.00 |
| TRIP20250919P00015500 | 15.50 | 0.00 | 0.10 | 0.00 | 0 | 1 | 68.75% | -0.07 | 0.08 | -0.01 | 0.00 | -0.00 |
| TRIP20250919P00016000 | 16.00 | 0.00 | 0.10 | 0.05 | 198 | 525 | 56.30% | -0.08 | 0.10 | -0.01 | 0.00 | -0.00 |
| TRIP20250919P00016500 | 16.50 | 0.05 | 0.15 | 0.00 | 0 | 28 | 53.88% | -0.14 | 0.17 | -0.02 | 0.01 | -0.00 |
| TRIP20250919P00017000 | 17.00 | 0.10 | 0.20 | 0.12 | 15 | 632 | 39.20% | -0.19 | 0.28 | -0.02 | 0.01 | -0.00 |
| TRIP20250919P00017500 | 17.50 | 0.20 | 0.35 | 0.31 | 10 | 450 | 40.03% | -0.36 | 0.38 | -0.03 | 0.01 | -0.00 |
| TRIP20250919P00018000 | 18.00 | 0.45 | 0.60 | 0.57 | 4 | 378 | 35.87% | -0.57 | 0.44 | -0.03 | 0.01 | -0.00 |
| TRIP20250919P00018500 | 18.50 | 0.80 | 0.95 | 0.00 | 0 | 0 | 33.22% | -0.78 | 0.36 | -0.02 | 0.01 | -0.00 |
| TRIP20250919P00019000 | 19.00 | 0.75 | 1.40 | 0.00 | 0 | 108 | 37.06% | -0.89 | 0.21 | -0.01 | 0.00 | -0.00 |
| TRIP20250919P00019500 | 19.50 | 1.70 | 1.85 | 0.00 | 0 | 0 | 39.82% | -0.95 | 0.12 | -0.01 | 0.00 | -0.00 |
| TRIP20250919P00020000 | 20.00 | 1.50 | 2.35 | 0.00 | 0 | 7 | 63.48% | -0.90 | 0.12 | -0.02 | 0.00 | -0.00 |
| TRIP20250919P00020500 | 20.50 | 2.65 | 3.10 | 0.00 | 0 | 0 | 84.08% | -0.87 | 0.10 | -0.03 | 0.01 | -0.00 |
| TRIP20250919P00021000 | 21.00 | 3.10 | 3.40 | 0.00 | 0 | 0 | 93.99% | -0.88 | 0.09 | -0.03 | 0.00 | -0.00 |
| TRIP20250919P00021500 | 21.50 | 3.50 | 3.90 | 0.00 | 0 | 0 | 71.97% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| TRIP20250919P00022000 | 22.00 | 4.10 | 4.40 | 0.00 | 0 | 0 | 79.15% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| TRIP20250919P00022500 | 22.50 | 4.60 | 4.90 | 0.00 | 0 | 0 | 86.08% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
