Utgång
Calls
för September 11, 2025
Puts
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TZA20250919C00002000 | 2.00 | 4.70 | 8.55 | 0.00 | 0 | 0 | 705.21% | 0.97 | 0.01 | -0.03 | 0.00 | 0.00 |
| TZA20250919C00003000 | 3.00 | 3.60 | 7.55 | 0.00 | 0 | 0 | 645.45% | 0.94 | 0.01 | -0.06 | 0.00 | 0.00 |
| TZA20250919C00004000 | 4.00 | 4.35 | 6.40 | 0.00 | 0 | 0 | 765.91% | 0.89 | 0.02 | -0.11 | 0.00 | 0.00 |
| TZA20250919C00005000 | 5.00 | 3.35 | 4.05 | 0.00 | 0 | 0 | 341.99% | 0.90 | 0.04 | -0.05 | 0.00 | 0.00 |
| TZA20250919C00005500 | 5.50 | 2.89 | 5.05 | 0.00 | 0 | 0 | 476.52% | 0.83 | 0.04 | -0.10 | 0.00 | 0.00 |
| TZA20250919C00006000 | 6.00 | 2.32 | 3.50 | 0.00 | 0 | 0 | 320.75% | 0.83 | 0.06 | -0.06 | 0.00 | 0.00 |
| TZA20250919C00006500 | 6.50 | 1.58 | 2.98 | 0.00 | 0 | 0 | 278.26% | 0.80 | 0.08 | -0.06 | 0.00 | 0.00 |
| TZA20250919C00007000 | 7.00 | 1.22 | 2.03 | 0.00 | 0 | 0 | 86.32% | 0.94 | 0.11 | -0.01 | 0.00 | 0.00 |
| TZA20250919C00007500 | 7.50 | 0.96 | 1.02 | 1.01 | 37 | 11 | 62.51% | 0.92 | 0.20 | -0.01 | 0.00 | 0.00 |
| TZA20250919C00008000 | 8.00 | 0.57 | 0.61 | 0.59 | 112 | 100 | 63.80% | 0.75 | 0.39 | -0.02 | 0.00 | 0.00 |
| TZA20250919C00008500 | 8.50 | 0.30 | 0.31 | 0.31 | 1,267 | 150 | 64.44% | 0.51 | 0.49 | -0.02 | 0.00 | 0.00 |
| TZA20250919C00009000 | 9.00 | 0.13 | 0.15 | 0.14 | 693 | 3,718 | 66.44% | 0.29 | 0.41 | -0.02 | 0.00 | 0.00 |
| TZA20250919C00009500 | 9.50 | 0.07 | 0.09 | 0.08 | 196 | 1,338 | 72.97% | 0.16 | 0.27 | -0.01 | 0.00 | 0.00 |
| TZA20250919C00010000 | 10.00 | 0.04 | 0.06 | 0.05 | 380 | 3,620 | 81.54% | 0.10 | 0.17 | -0.01 | 0.00 | 0.00 |
| TZA20250919C00010500 | 10.50 | 0.02 | 0.04 | 0.03 | 32 | 2,875 | 87.20% | 0.06 | 0.10 | -0.01 | 0.00 | 0.00 |
| TZA20250919C00011000 | 11.00 | 0.01 | 0.03 | 0.01 | 14 | 817 | 92.94% | 0.04 | 0.07 | -0.01 | 0.00 | 0.00 |
| TZA20250919C00011500 | 11.50 | 0.00 | 0.24 | 0.02 | 2 | 46 | 110.75% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| TZA20250919C00012000 | 12.00 | 0.00 | 0.04 | 0.02 | 2 | 943 | 122.78% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| TZA20250919C00012500 | 12.50 | 0.00 | 0.06 | 0.00 | 0 | 409 | 144.19% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| TZA20250919C00013000 | 13.00 | 0.00 | 0.12 | 0.00 | 0 | 1,614 | 177.35% | 0.07 | 0.06 | -0.02 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TZA20250919P00002000 | 2.00 | 0.00 | 0.96 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TZA20250919P00003000 | 3.00 | 0.00 | 0.53 | 0.00 | 0 | 0 | 768.40% | -0.07 | 0.01 | -0.08 | 0.00 | -0.00 |
| TZA20250919P00004000 | 4.00 | 0.00 | 0.53 | 0.00 | 0 | 0 | 585.32% | -0.10 | 0.02 | -0.08 | 0.00 | -0.00 |
| TZA20250919P00005000 | 5.00 | 0.00 | 0.53 | 0.00 | 0 | 2 | 448.96% | -0.13 | 0.04 | -0.08 | 0.00 | -0.00 |
| TZA20250919P00005500 | 5.50 | 0.00 | 0.56 | 0.00 | 0 | 0 | 391.22% | -0.15 | 0.05 | -0.07 | 0.00 | -0.00 |
| TZA20250919P00006000 | 6.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 348.86% | -0.18 | 0.06 | -0.07 | 0.00 | -0.00 |
| TZA20250919P00006500 | 6.50 | 0.00 | 2.13 | 0.00 | 0 | 0 | 437.31% | -0.23 | 0.06 | -0.11 | 0.00 | -0.00 |
| TZA20250919P00007000 | 7.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 83.73% | -0.05 | 0.10 | -0.01 | 0.00 | -0.00 |
| TZA20250919P00007500 | 7.50 | 0.02 | 0.06 | 0.05 | 647 | 22 | 64.55% | -0.09 | 0.20 | -0.01 | 0.00 | -0.00 |
| TZA20250919P00008000 | 8.00 | 0.00 | 0.14 | 0.14 | 850 | 318 | 66.16% | -0.26 | 0.39 | -0.02 | 0.00 | -0.00 |
| TZA20250919P00008500 | 8.50 | 0.34 | 0.37 | 0.35 | 964 | 612 | 66.92% | -0.49 | 0.47 | -0.02 | 0.00 | -0.00 |
| TZA20250919P00009000 | 9.00 | 0.67 | 0.72 | 0.67 | 43 | 531 | 68.17% | -0.70 | 0.40 | -0.02 | 0.00 | -0.00 |
| TZA20250919P00009500 | 9.50 | 1.10 | 1.15 | 0.93 | 2 | 240 | 74.53% | -0.83 | 0.27 | -0.01 | 0.00 | -0.00 |
| TZA20250919P00010000 | 10.00 | 1.57 | 1.66 | 1.46 | 3 | 1,028 | 79.01% | -0.91 | 0.17 | -0.01 | 0.00 | -0.00 |
| TZA20250919P00010500 | 10.50 | 1.95 | 2.63 | 0.00 | 0 | 37 | 73.48% | -0.98 | 0.08 | -0.00 | 0.00 | -0.00 |
| TZA20250919P00011000 | 11.00 | 2.34 | 2.63 | 0.00 | 0 | 363 | 91.99% | -0.97 | 0.07 | -0.00 | 0.00 | -0.00 |
| TZA20250919P00011500 | 11.50 | 2.97 | 3.40 | 0.00 | 0 | 6 | 187.36% | -0.83 | 0.11 | -0.04 | 0.00 | -0.00 |
| TZA20250919P00012000 | 12.00 | 1.74 | 3.65 | 3.47 | 1 | 88 | 139.59% | -0.94 | 0.07 | -0.01 | 0.00 | -0.00 |
| TZA20250919P00012500 | 12.50 | 2.07 | 5.35 | 0.00 | 0 | 3 | 485.73% | -0.57 | 0.06 | -0.15 | 0.00 | -0.00 |
| TZA20250919P00013000 | 13.00 | 4.40 | 4.70 | 0.00 | 0 | 63 | 190.44% | -0.91 | 0.07 | -0.02 | 0.00 | -0.00 |
