Utgång
Calls
för September 22, 2025
Puts
för September 22, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TRU20251017C00040000 | 40.00 | 46.00 | 49.90 | 0.00 | 0 | 2 | 241.37% | 0.94 | 0.00 | -0.12 | 0.03 | 0.02 |
| TRU20251017C00045000 | 45.00 | 41.10 | 44.80 | 0.00 | 0 | 0 | 192.53% | 0.95 | 0.00 | -0.09 | 0.03 | 0.03 |
| TRU20251017C00050000 | 50.00 | 36.00 | 39.90 | 0.00 | 0 | 1 | 159.56% | 0.94 | 0.00 | -0.08 | 0.03 | 0.03 |
| TRU20251017C00055000 | 55.00 | 31.10 | 34.80 | 0.00 | 0 | 0 | 140.25% | 0.93 | 0.00 | -0.08 | 0.03 | 0.03 |
| TRU20251017C00060000 | 60.00 | 26.20 | 29.90 | 0.00 | 0 | 0 | 102.73% | 0.94 | 0.00 | -0.05 | 0.03 | 0.04 |
| TRU20251017C00065000 | 65.00 | 21.80 | 24.30 | 0.00 | 0 | 2 | 91.15% | 0.92 | 0.01 | -0.06 | 0.03 | 0.04 |
| TRU20251017C00070000 | 70.00 | 16.50 | 19.80 | 0.00 | 0 | 50 | 59.85% | 0.94 | 0.01 | -0.03 | 0.03 | 0.04 |
| TRU20251017C00075000 | 75.00 | 12.20 | 14.50 | 0.00 | 0 | 2 | 60.87% | 0.87 | 0.02 | -0.06 | 0.05 | 0.04 |
| TRU20251017C00080000 | 80.00 | 6.90 | 10.90 | 0.00 | 0 | 47 | 44.40% | 0.82 | 0.03 | -0.05 | 0.06 | 0.04 |
| TRU20251017C00085000 | 85.00 | 4.70 | 5.30 | 0.00 | 0 | 43 | 39.34% | 0.67 | 0.04 | -0.07 | 0.08 | 0.04 |
| TRU20251017C00090000 | 90.00 | 2.30 | 2.55 | 2.65 | 12 | 55 | 35.77% | 0.45 | 0.05 | -0.07 | 0.09 | 0.03 |
| TRU20251017C00095000 | 95.00 | 0.85 | 1.10 | 1.13 | 7 | 1,631 | 35.12% | 0.24 | 0.04 | -0.05 | 0.07 | 0.01 |
| TRU20251017C00100000 | 100.00 | 0.20 | 0.45 | 0.38 | 7 | 250 | 35.17% | 0.10 | 0.02 | -0.03 | 0.04 | 0.01 |
| TRU20251017C00105000 | 105.00 | 0.00 | 0.25 | 0.11 | 1 | 114 | 35.97% | 0.04 | 0.01 | -0.01 | 0.02 | 0.00 |
| TRU20251017C00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 9 | 54.02% | 0.07 | 0.01 | -0.03 | 0.03 | 0.00 |
| TRU20251017C00115000 | 115.00 | 0.00 | 0.75 | 0.00 | 0 | 9 | 62.26% | 0.07 | 0.01 | -0.04 | 0.03 | 0.00 |
| TRU20251017C00120000 | 120.00 | 0.00 | 0.95 | 0.00 | 0 | 45 | 69.91% | 0.06 | 0.01 | -0.04 | 0.03 | 0.00 |
| TRU20251017C00125000 | 125.00 | 0.00 | 0.95 | 0.00 | 0 | 142 | 77.07% | 0.06 | 0.01 | -0.04 | 0.03 | 0.00 |
| TRU20251017C00130000 | 130.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 83.81% | 0.05 | 0.01 | -0.04 | 0.02 | 0.00 |
| TRU20251017C00135000 | 135.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 90.17% | 0.05 | 0.00 | -0.04 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TRU20251017P00040000 | 40.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 132.54% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TRU20251017P00045000 | 45.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 118.88% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| TRU20251017P00050000 | 50.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 85.83% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| TRU20251017P00055000 | 55.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 108.34% | -0.04 | 0.00 | -0.04 | 0.02 | -0.00 |
| TRU20251017P00060000 | 60.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 91.35% | -0.04 | 0.00 | -0.04 | 0.02 | -0.00 |
| TRU20251017P00065000 | 65.00 | 0.00 | 0.55 | 0.00 | 0 | 13 | 65.04% | -0.03 | 0.00 | -0.02 | 0.02 | -0.00 |
| TRU20251017P00070000 | 70.00 | 0.05 | 0.50 | 0.22 | 1 | 87 | 56.47% | -0.05 | 0.01 | -0.03 | 0.02 | -0.00 |
| TRU20251017P00075000 | 75.00 | 0.25 | 0.40 | 0.35 | 1 | 69 | 44.41% | -0.07 | 0.01 | -0.03 | 0.03 | -0.00 |
| TRU20251017P00080000 | 80.00 | 0.75 | 0.95 | 0.80 | 2 | 35 | 39.47% | -0.15 | 0.03 | -0.04 | 0.05 | -0.01 |
| TRU20251017P00085000 | 85.00 | 2.00 | 2.20 | 2.05 | 33 | 474 | 37.54% | -0.32 | 0.04 | -0.06 | 0.08 | -0.02 |
| TRU20251017P00090000 | 90.00 | 4.30 | 4.70 | 4.28 | 8 | 101 | 35.88% | -0.56 | 0.05 | -0.07 | 0.09 | -0.03 |
| TRU20251017P00095000 | 95.00 | 7.70 | 8.40 | 7.30 | 2 | 68 | 34.39% | -0.78 | 0.04 | -0.05 | 0.07 | -0.03 |
| TRU20251017P00100000 | 100.00 | 11.00 | 13.70 | 0.00 | 0 | 16 | 43.93% | -0.86 | 0.03 | -0.05 | 0.05 | -0.03 |
| TRU20251017P00105000 | 105.00 | 16.00 | 18.60 | 0.00 | 0 | 0 | 53.91% | -0.88 | 0.02 | -0.05 | 0.04 | -0.03 |
| TRU20251017P00110000 | 110.00 | 20.90 | 23.60 | 0.00 | 0 | 0 | 62.55% | -0.90 | 0.01 | -0.05 | 0.04 | -0.03 |
| TRU20251017P00115000 | 115.00 | 25.30 | 29.20 | 0.00 | 0 | 0 | 70.11% | -0.92 | 0.01 | -0.05 | 0.03 | -0.03 |
| TRU20251017P00120000 | 120.00 | 30.40 | 34.10 | 0.00 | 0 | 0 | 74.96% | -0.94 | 0.01 | -0.05 | 0.03 | -0.03 |
| TRU20251017P00125000 | 125.00 | 35.30 | 39.10 | 0.00 | 0 | 0 | 87.80% | -0.93 | 0.01 | -0.06 | 0.03 | -0.04 |
| TRU20251017P00130000 | 130.00 | 40.30 | 44.10 | 0.00 | 0 | 0 | 93.46% | -0.94 | 0.01 | -0.06 | 0.03 | -0.04 |
| TRU20251017P00135000 | 135.00 | 45.30 | 49.10 | 0.00 | 0 | 0 | 132.62% | -0.85 | 0.01 | -0.14 | 0.05 | -0.05 |
