Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TRV20250919P00190000 | 190.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 115.77% | -0.02 | 0.00 | -0.13 | 0.02 | -0.00 |
| TRV20250919P00195000 | 195.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 108.62% | -0.02 | 0.00 | -0.13 | 0.03 | -0.00 |
| TRV20250919P00200000 | 200.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 97.67% | -0.02 | 0.00 | -0.11 | 0.02 | -0.00 |
| TRV20250919P00210000 | 210.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 84.46% | -0.03 | 0.00 | -0.10 | 0.03 | -0.00 |
| TRV20250919P00220000 | 220.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 74.79% | -0.03 | 0.00 | -0.12 | 0.04 | -0.00 |
| TRV20250919P00230000 | 230.00 | 0.00 | 0.05 | 0.00 | 0 | 154 | 40.55% | -0.00 | 0.00 | -0.01 | 0.01 | -0.00 |
| TRV20250919P00240000 | 240.00 | 0.05 | 0.30 | 0.00 | 0 | 525 | 40.96% | -0.03 | 0.00 | -0.05 | 0.03 | -0.00 |
| TRV20250919P00250000 | 250.00 | 0.00 | 1.05 | 0.00 | 0 | 124 | 37.45% | -0.07 | 0.01 | -0.11 | 0.06 | -0.01 |
| TRV20250919P00260000 | 260.00 | 0.45 | 1.65 | 0.00 | 0 | 585 | 25.54% | -0.11 | 0.02 | -0.11 | 0.09 | -0.01 |
| TRV20250919P00270000 | 270.00 | 2.00 | 3.60 | 2.21 | 1 | 105 | 19.82% | -0.34 | 0.04 | -0.17 | 0.17 | -0.02 |
| TRV20250919P00280000 | 280.00 | 6.10 | 9.10 | 0.00 | 0 | 7 | 14.90% | -0.85 | 0.04 | -0.10 | 0.11 | -0.03 |
| TRV20250919P00290000 | 290.00 | 15.60 | 18.10 | 0.00 | 0 | 0 | 37.47% | -0.82 | 0.02 | -0.23 | 0.12 | -0.04 |
| TRV20250919P00300000 | 300.00 | 25.40 | 28.80 | 0.00 | 0 | 0 | 50.44% | -0.86 | 0.01 | -0.26 | 0.10 | -0.04 |
| TRV20250919P00310000 | 310.00 | 35.30 | 38.80 | 0.00 | 0 | 0 | 57.29% | -0.90 | 0.01 | -0.23 | 0.08 | -0.04 |
| TRV20250919P00320000 | 320.00 | 45.30 | 48.80 | 0.00 | 0 | 0 | 69.00% | -0.91 | 0.01 | -0.26 | 0.07 | -0.05 |
| TRV20250919P00330000 | 330.00 | 55.40 | 58.90 | 0.00 | 0 | 0 | 77.23% | -0.92 | 0.00 | -0.25 | 0.06 | -0.05 |
| TRV20250919P00340000 | 340.00 | 65.70 | 68.80 | 0.00 | 0 | 0 | 87.96% | -0.93 | 0.00 | -0.28 | 0.06 | -0.05 |
| TRV20250919P00350000 | 350.00 | 75.40 | 78.80 | 0.00 | 0 | 0 | 101.46% | -0.92 | 0.00 | -0.34 | 0.07 | -0.05 |
| TRV20250919P00360000 | 360.00 | 85.30 | 88.90 | 0.00 | 0 | 0 | 110.01% | -0.92 | 0.00 | -0.35 | 0.06 | -0.05 |
| TRV20250919P00370000 | 370.00 | 95.20 | 98.80 | 0.00 | 0 | 0 | 104.56% | -0.96 | 0.00 | -0.22 | 0.04 | -0.04 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TRV20250919C00190000 | 190.00 | 82.20 | 85.70 | 0.00 | 0 | 0 | 121.21% | 0.99 | 0.00 | -0.37 | 0.01 | 0.02 |
| TRV20250919C00195000 | 195.00 | 77.20 | 80.60 | 0.00 | 0 | 0 | 126.44% | 0.96 | 0.00 | -0.29 | 0.03 | 0.03 |
| TRV20250919C00200000 | 200.00 | 72.00 | 75.70 | 0.00 | 0 | 0 | 117.00% | 0.97 | 0.00 | -0.28 | 0.03 | 0.03 |
| TRV20250919C00210000 | 210.00 | 62.00 | 65.70 | 0.00 | 0 | 0 | 97.37% | 0.97 | 0.00 | -0.27 | 0.03 | 0.04 |
| TRV20250919C00220000 | 220.00 | 52.00 | 55.70 | 0.00 | 0 | 0 | 80.78% | 0.97 | 0.00 | -0.29 | 0.02 | 0.02 |
| TRV20250919C00230000 | 230.00 | 42.60 | 45.70 | 0.00 | 0 | 0 | 69.99% | 0.96 | 0.01 | -0.25 | 0.04 | 0.04 |
| TRV20250919C00240000 | 240.00 | 32.00 | 35.70 | 0.00 | 0 | 2 | 55.00% | 0.95 | 0.01 | -0.24 | 0.05 | 0.04 |
| TRV20250919C00250000 | 250.00 | 22.50 | 25.40 | 0.00 | 0 | 1 | 43.71% | 0.92 | 0.01 | -0.20 | 0.06 | 0.04 |
| TRV20250919C00260000 | 260.00 | 13.10 | 15.70 | 14.56 | 1 | 28 | 27.87% | 0.90 | 0.03 | -0.18 | 0.08 | 0.04 |
| TRV20250919C00270000 | 270.00 | 5.00 | 5.60 | 5.75 | 19 | 266 | 19.73% | 0.66 | 0.04 | -0.16 | 0.17 | 0.05 |
| TRV20250919C00280000 | 280.00 | 0.50 | 1.15 | 0.88 | 1 | 327 | 17.68% | 0.22 | 0.04 | -0.12 | 0.14 | 0.02 |
| TRV20250919C00290000 | 290.00 | 0.00 | 0.75 | 0.00 | 0 | 132 | 24.27% | 0.08 | 0.01 | -0.08 | 0.07 | 0.01 |
| TRV20250919C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 34.59% | 0.06 | 0.01 | -0.09 | 0.05 | 0.00 |
| TRV20250919C00310000 | 310.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 44.01% | 0.05 | 0.00 | -0.09 | 0.05 | 0.00 |
| TRV20250919C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 52.77% | 0.04 | 0.00 | -0.10 | 0.04 | 0.00 |
| TRV20250919C00330000 | 330.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 61.00% | 0.04 | 0.00 | -0.10 | 0.04 | 0.00 |
| TRV20250919C00340000 | 340.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 68.80% | 0.03 | 0.00 | -0.10 | 0.03 | 0.00 |
| TRV20250919C00350000 | 350.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 76.22% | 0.03 | 0.00 | -0.11 | 0.03 | 0.00 |
| TRV20250919C00360000 | 360.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 83.30% | 0.03 | 0.00 | -0.11 | 0.03 | 0.00 |
| TRV20250919C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 96.51% | 0.04 | 0.00 | -0.16 | 0.04 | 0.00 |
