Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSCO20250919C00053000 | 53.00 | 5.50 | 9.70 | 0.00 | 0 | 0 | 90.32% | 0.86 | 0.03 | -0.11 | 0.02 | 0.01 |
| TSCO20250919C00054000 | 54.00 | 6.30 | 6.80 | 0.00 | 0 | 933 | 43.12% | 0.97 | 0.02 | -0.01 | 0.01 | 0.01 |
| TSCO20250919C00054500 | 54.50 | 4.00 | 8.30 | 0.00 | 0 | 0 | 51.76% | 0.93 | 0.03 | -0.04 | 0.01 | 0.01 |
| TSCO20250919C00055000 | 55.00 | 5.30 | 5.80 | 0.00 | 0 | 2,982 | 37.00% | 0.97 | 0.02 | -0.01 | 0.01 | 0.01 |
| TSCO20250919C00055500 | 55.50 | 3.00 | 7.10 | 0.00 | 0 | 10 | 40.07% | 0.94 | 0.04 | -0.03 | 0.01 | 0.01 |
| TSCO20250919C00056000 | 56.00 | 3.10 | 4.80 | 4.60 | 2 | 741 | 36.67% | 0.93 | 0.04 | -0.03 | 0.01 | 0.01 |
| TSCO20250919C00057000 | 57.00 | 1.90 | 5.70 | 0.00 | 0 | 4 | 29.79% | 0.92 | 0.06 | -0.02 | 0.01 | 0.01 |
| TSCO20250919C00058000 | 58.00 | 2.70 | 2.90 | 2.81 | 33 | 3,022 | 25.92% | 0.87 | 0.09 | -0.03 | 0.02 | 0.01 |
| TSCO20250919C00059000 | 59.00 | 1.85 | 2.05 | 1.72 | 26 | 142 | 25.23% | 0.76 | 0.15 | -0.05 | 0.03 | 0.01 |
| TSCO20250919C00060000 | 60.00 | 1.10 | 1.25 | 1.07 | 9 | 1,520 | 24.78% | 0.59 | 0.19 | -0.06 | 0.03 | 0.01 |
| TSCO20250919C00061000 | 61.00 | 0.60 | 0.75 | 0.60 | 41 | 226 | 24.07% | 0.39 | 0.19 | -0.06 | 0.03 | 0.00 |
| TSCO20250919C00062000 | 62.00 | 0.25 | 0.35 | 0.30 | 7 | 838 | 23.80% | 0.22 | 0.15 | -0.04 | 0.03 | 0.00 |
| TSCO20250919C00063000 | 63.00 | 0.00 | 0.35 | 0.10 | 4 | 66 | 25.42% | 0.12 | 0.09 | -0.03 | 0.02 | 0.00 |
| TSCO20250919C00064000 | 64.00 | 0.00 | 0.25 | 0.08 | 5 | 397 | 28.16% | 0.07 | 0.06 | -0.02 | 0.01 | 0.00 |
| TSCO20250919C00065000 | 65.00 | 0.00 | 0.50 | 0.00 | 0 | 406 | 46.00% | 0.13 | 0.06 | -0.06 | 0.02 | 0.00 |
| TSCO20250919C00066000 | 66.00 | 0.00 | 0.75 | 0.00 | 0 | 302 | 59.34% | 0.15 | 0.05 | -0.08 | 0.02 | 0.00 |
| TSCO20250919C00067000 | 67.00 | 0.00 | 2.15 | 0.00 | 0 | 22 | 96.58% | 0.24 | 0.04 | -0.18 | 0.03 | 0.00 |
| TSCO20250919C00068000 | 68.00 | 0.00 | 1.90 | 0.00 | 0 | 1,685 | 99.10% | 0.22 | 0.04 | -0.17 | 0.02 | 0.00 |
| TSCO20250919C00069000 | 69.00 | 0.00 | 2.15 | 0.00 | 0 | 30 | 111.34% | 0.22 | 0.03 | -0.20 | 0.02 | 0.00 |
| TSCO20250919C00070000 | 70.00 | 0.00 | 0.30 | 0.00 | 0 | 860 | 67.48% | 0.06 | 0.02 | -0.05 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSCO20250919P00053000 | 53.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 92.18% | -0.14 | 0.03 | -0.12 | 0.02 | -0.00 |
| TSCO20250919P00054000 | 54.00 | 0.00 | 0.40 | 0.05 | 2 | 192 | 51.39% | -0.05 | 0.03 | -0.03 | 0.01 | -0.00 |
| TSCO20250919P00054500 | 54.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 101.80% | -0.21 | 0.03 | -0.18 | 0.02 | -0.00 |
| TSCO20250919P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 1,112 | 96.53% | -0.22 | 0.04 | -0.17 | 0.02 | -0.00 |
| TSCO20250919P00055500 | 55.50 | 0.00 | 2.25 | 0.00 | 0 | 0 | 84.26% | -0.22 | 0.04 | -0.15 | 0.02 | -0.00 |
| TSCO20250919P00056000 | 56.00 | 0.00 | 1.35 | 0.05 | 1 | 751 | 32.54% | -0.05 | 0.03 | -0.02 | 0.01 | -0.00 |
| TSCO20250919P00057000 | 57.00 | 0.00 | 0.65 | 0.00 | 0 | 16 | 30.81% | -0.08 | 0.06 | -0.03 | 0.01 | -0.00 |
| TSCO20250919P00058000 | 58.00 | 0.00 | 0.25 | 0.20 | 4 | 627 | 29.34% | -0.16 | 0.10 | -0.04 | 0.02 | -0.00 |
| TSCO20250919P00059000 | 59.00 | 0.20 | 0.40 | 0.35 | 102 | 330 | 26.69% | -0.26 | 0.14 | -0.05 | 0.03 | -0.00 |
| TSCO20250919P00060000 | 60.00 | 0.50 | 0.70 | 0.65 | 2 | 353 | 25.18% | -0.42 | 0.19 | -0.06 | 0.03 | -0.00 |
| TSCO20250919P00061000 | 61.00 | 0.95 | 1.10 | 0.00 | 0 | 114 | 25.17% | -0.61 | 0.18 | -0.06 | 0.03 | -0.01 |
| TSCO20250919P00062000 | 62.00 | 0.45 | 1.80 | 0.00 | 0 | 106 | 26.00% | -0.76 | 0.15 | -0.05 | 0.03 | -0.01 |
| TSCO20250919P00063000 | 63.00 | 0.65 | 2.95 | 0.00 | 0 | 4 | 25.30% | -0.89 | 0.10 | -0.03 | 0.02 | -0.01 |
| TSCO20250919P00064000 | 64.00 | 1.40 | 5.60 | 0.00 | 0 | 0 | 23.46% | -0.98 | 0.05 | -0.01 | 0.00 | -0.00 |
| TSCO20250919P00065000 | 65.00 | 2.35 | 6.50 | 0.00 | 0 | 2 | 32.81% | -0.95 | 0.04 | -0.02 | 0.01 | -0.00 |
| TSCO20250919P00066000 | 66.00 | 3.40 | 7.50 | 0.00 | 0 | 0 | 45.71% | -0.92 | 0.04 | -0.04 | 0.01 | -0.01 |
| TSCO20250919P00067000 | 67.00 | 5.40 | 8.50 | 0.00 | 0 | 0 | 37.71% | -0.99 | 0.02 | -0.01 | 0.00 | -0.00 |
| TSCO20250919P00068000 | 68.00 | 5.40 | 9.50 | 0.00 | 0 | 0 | 51.56% | -0.95 | 0.03 | -0.03 | 0.01 | -0.01 |
| TSCO20250919P00069000 | 69.00 | 6.40 | 10.50 | 0.00 | 0 | 0 | 135.66% | -0.73 | 0.03 | -0.27 | 0.03 | -0.01 |
| TSCO20250919P00070000 | 70.00 | 7.40 | 11.50 | 0.00 | 0 | 0 | 61.34% | -0.96 | 0.02 | -0.03 | 0.01 | -0.01 |
