Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TTC20250919P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 161.03% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TTC20250919P00045000 | 45.00 | 0.00 | 0.05 | 0.00 | 0 | 22 | 135.03% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TTC20250919P00050000 | 50.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 128.44% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| TTC20250919P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 47 | 90.24% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TTC20250919P00060000 | 60.00 | 0.00 | 0.15 | 0.00 | 0 | 406 | 82.00% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| TTC20250919P00065000 | 65.00 | 0.00 | 0.10 | 0.00 | 0 | 85 | 57.14% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| TTC20250919P00070000 | 70.00 | 0.00 | 0.30 | 0.15 | 5 | 458 | 40.64% | -0.04 | 0.01 | -0.02 | 0.01 | -0.00 |
| TTC20250919P00075000 | 75.00 | 0.15 | 0.35 | 0.31 | 9 | 396 | 28.91% | -0.14 | 0.06 | -0.04 | 0.03 | -0.00 |
| TTC20250919P00080000 | 80.00 | 1.60 | 2.10 | 1.95 | 104 | 493 | 26.01% | -0.62 | 0.11 | -0.07 | 0.05 | -0.01 |
| TTC20250919P00085000 | 85.00 | 4.40 | 6.60 | 0.00 | 0 | 29 | 26.27% | -0.98 | 0.03 | -0.02 | 0.01 | -0.00 |
| TTC20250919P00090000 | 90.00 | 9.60 | 11.50 | 0.00 | 0 | 0 | 64.36% | -0.89 | 0.02 | -0.08 | 0.03 | -0.01 |
| TTC20250919P00095000 | 95.00 | 14.60 | 16.40 | 0.00 | 0 | 0 | 94.46% | -0.87 | 0.02 | -0.13 | 0.03 | -0.02 |
| TTC20250919P00100000 | 100.00 | 19.40 | 22.90 | 0.00 | 0 | 0 | 107.75% | -0.89 | 0.01 | -0.13 | 0.02 | -0.02 |
| TTC20250919P00105000 | 105.00 | 24.30 | 27.40 | 0.00 | 0 | 0 | 123.31% | -0.90 | 0.01 | -0.13 | 0.02 | -0.02 |
| TTC20250919P00110000 | 110.00 | 29.20 | 32.40 | 0.00 | 0 | 0 | 132.56% | -0.92 | 0.01 | -0.12 | 0.02 | -0.02 |
| TTC20250919P00115000 | 115.00 | 34.20 | 38.00 | 0.00 | 0 | 0 | 99.90% | -0.99 | 0.00 | -0.02 | 0.00 | -0.00 |
| TTC20250919P00120000 | 120.00 | 39.80 | 42.00 | 0.00 | 0 | 0 | 173.56% | -0.91 | 0.01 | -0.18 | 0.02 | -0.02 |
| TTC20250919P00125000 | 125.00 | 44.20 | 47.20 | 0.00 | 0 | 0 | 140.23% | -0.97 | 0.00 | -0.06 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TTC20250919C00040000 | 40.00 | 38.10 | 40.50 | 0.00 | 0 | 1 | 246.43% | 0.97 | 0.00 | -0.10 | 0.01 | 0.01 |
| TTC20250919C00045000 | 45.00 | 33.10 | 35.00 | 0.00 | 0 | 1 | 178.47% | 0.98 | 0.00 | -0.05 | 0.01 | 0.01 |
| TTC20250919C00050000 | 50.00 | 28.00 | 30.90 | 0.00 | 0 | 0 | 174.17% | 0.96 | 0.00 | -0.09 | 0.01 | 0.01 |
| TTC20250919C00055000 | 55.00 | 22.80 | 24.90 | 0.00 | 0 | 0 | 125.67% | 0.97 | 0.00 | -0.05 | 0.01 | 0.01 |
| TTC20250919C00060000 | 60.00 | 18.50 | 20.80 | 0.00 | 0 | 1 | 125.39% | 0.92 | 0.01 | -0.11 | 0.02 | 0.01 |
| TTC20250919C00065000 | 65.00 | 13.10 | 14.40 | 0.00 | 0 | 3 | 74.26% | 0.95 | 0.01 | -0.05 | 0.01 | 0.02 |
| TTC20250919C00070000 | 70.00 | 8.60 | 9.30 | 0.00 | 0 | 30 | 43.68% | 0.95 | 0.02 | -0.02 | 0.01 | 0.02 |
| TTC20250919C00075000 | 75.00 | 4.10 | 4.30 | 4.10 | 11 | 340 | 24.28% | 0.90 | 0.06 | -0.03 | 0.02 | 0.02 |
| TTC20250919C00080000 | 80.00 | 0.30 | 1.30 | 0.00 | 0 | 492 | 26.78% | 0.39 | 0.11 | -0.07 | 0.05 | 0.01 |
| TTC20250919C00085000 | 85.00 | 0.05 | 0.45 | 0.20 | 42 | 810 | 28.85% | 0.06 | 0.03 | -0.02 | 0.02 | 0.00 |
| TTC20250919C00090000 | 90.00 | 0.00 | 0.35 | 0.25 | 5 | 532 | 50.58% | 0.06 | 0.02 | -0.04 | 0.02 | 0.00 |
| TTC20250919C00095000 | 95.00 | 0.00 | 0.15 | 0.00 | 0 | 282 | 56.99% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| TTC20250919C00100000 | 100.00 | 0.00 | 0.10 | 0.00 | 0 | 22 | 65.79% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| TTC20250919C00105000 | 105.00 | 0.00 | 0.10 | 0.00 | 0 | 6 | 77.09% | 0.02 | 0.00 | -0.02 | 0.00 | 0.00 |
| TTC20250919C00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 121.00% | 0.06 | 0.01 | -0.09 | 0.02 | 0.00 |
| TTC20250919C00115000 | 115.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 133.29% | 0.06 | 0.01 | -0.09 | 0.01 | 0.00 |
| TTC20250919C00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 144.80% | 0.05 | 0.01 | -0.10 | 0.01 | 0.00 |
| TTC20250919C00125000 | 125.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 155.64% | 0.05 | 0.00 | -0.10 | 0.01 | 0.00 |
