Utløpsdato
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TCBI20250919P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 19 | 327.95% | -0.05 | 0.00 | -0.22 | 0.01 | -0.00 |
| TCBI20250919P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 284.88% | -0.05 | 0.00 | -0.21 | 0.02 | -0.00 |
| TCBI20250919P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 150 | 246.29% | -0.06 | 0.00 | -0.21 | 0.02 | -0.00 |
| TCBI20250919P00055000 | 55.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 211.17% | -0.07 | 0.00 | -0.20 | 0.02 | -0.00 |
| TCBI20250919P00060000 | 60.00 | 0.00 | 2.10 | 0.00 | 0 | 2 | 178.70% | -0.08 | 0.01 | -0.19 | 0.02 | -0.00 |
| TCBI20250919P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 148.27% | -0.10 | 0.01 | -0.18 | 0.02 | -0.00 |
| TCBI20250919P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 119.30% | -0.12 | 0.01 | -0.17 | 0.03 | -0.00 |
| TCBI20250919P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 91.16% | -0.15 | 0.02 | -0.15 | 0.03 | -0.00 |
| TCBI20250919P00080000 | 80.00 | 0.00 | 2.25 | 0.00 | 0 | 6 | 59.79% | -0.19 | 0.03 | -0.12 | 0.04 | -0.00 |
| TCBI20250919P00085000 | 85.00 | 0.00 | 2.85 | 0.00 | 0 | 2 | 38.68% | -0.37 | 0.07 | -0.11 | 0.05 | -0.01 |
| TCBI20250919P00090000 | 90.00 | 2.00 | 5.80 | 0.00 | 0 | 1 | 60.26% | -0.64 | 0.05 | -0.18 | 0.05 | -0.01 |
| TCBI20250919P00095000 | 95.00 | 6.60 | 10.40 | 0.00 | 0 | 0 | 74.33% | -0.77 | 0.03 | -0.18 | 0.04 | -0.01 |
| TCBI20250919P00100000 | 100.00 | 11.60 | 15.40 | 0.00 | 0 | 0 | 95.66% | -0.81 | 0.02 | -0.21 | 0.04 | -0.01 |
| TCBI20250919P00105000 | 105.00 | 16.60 | 20.40 | 0.00 | 0 | 0 | 114.45% | -0.83 | 0.02 | -0.22 | 0.04 | -0.01 |
| TCBI20250919P00110000 | 110.00 | 22.10 | 25.40 | 0.00 | 0 | 0 | 131.42% | -0.85 | 0.01 | -0.24 | 0.03 | -0.02 |
| TCBI20250919P00115000 | 115.00 | 26.80 | 30.40 | 0.00 | 0 | 0 | 136.82% | -0.88 | 0.01 | -0.21 | 0.03 | -0.01 |
| TCBI20250919P00120000 | 120.00 | 31.60 | 35.20 | 0.00 | 0 | 0 | 123.65% | -0.95 | 0.01 | -0.12 | 0.01 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TCBI20250919C00040000 | 40.00 | 44.70 | 48.50 | 0.00 | 0 | 0 | 357.18% | 0.95 | 0.00 | -0.27 | 0.02 | 0.01 |
| TCBI20250919C00045000 | 45.00 | 39.70 | 43.50 | 0.00 | 0 | 0 | 310.60% | 0.94 | 0.00 | -0.26 | 0.02 | 0.01 |
| TCBI20250919C00050000 | 50.00 | 34.70 | 38.50 | 0.00 | 0 | 0 | 139.32% | 1.00 | 0.00 | -0.01 | 0.00 | 0.01 |
| TCBI20250919C00055000 | 55.00 | 29.80 | 33.70 | 0.00 | 0 | 0 | 114.83% | 1.00 | 0.00 | -0.01 | 0.00 | 0.01 |
| TCBI20250919C00060000 | 60.00 | 24.70 | 28.70 | 0.00 | 0 | 0 | 92.50% | 1.00 | 0.00 | -0.01 | 0.00 | 0.02 |
| TCBI20250919C00065000 | 65.00 | 19.70 | 23.80 | 0.00 | 0 | 0 | 97.27% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| TCBI20250919C00070000 | 70.00 | 14.70 | 18.60 | 0.00 | 0 | 3 | 132.44% | 0.87 | 0.01 | -0.21 | 0.03 | 0.02 |
| TCBI20250919C00075000 | 75.00 | 9.70 | 13.60 | 0.00 | 0 | 9 | 35.16% | 1.00 | 0.00 | -0.00 | 0.00 | 0.02 |
| TCBI20250919C00080000 | 80.00 | 4.80 | 8.70 | 0.00 | 0 | 24 | 34.10% | 0.94 | 0.03 | -0.03 | 0.02 | 0.02 |
| TCBI20250919C00085000 | 85.00 | 0.95 | 4.50 | 0.00 | 0 | 18 | 28.77% | 0.69 | 0.09 | -0.07 | 0.05 | 0.02 |
| TCBI20250919C00090000 | 90.00 | 0.00 | 2.50 | 0.00 | 0 | 2 | 43.05% | 0.33 | 0.06 | -0.11 | 0.05 | 0.01 |
| TCBI20250919C00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 64.18% | 0.22 | 0.03 | -0.14 | 0.04 | 0.00 |
| TCBI20250919C00100000 | 100.00 | 0.00 | 0.25 | 0.00 | 0 | 14 | 48.94% | 0.05 | 0.01 | -0.03 | 0.01 | 0.00 |
| TCBI20250919C00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 102.58% | 0.15 | 0.02 | -0.17 | 0.03 | 0.00 |
| TCBI20250919C00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 118.83% | 0.14 | 0.01 | -0.18 | 0.03 | 0.00 |
| TCBI20250919C00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 133.73% | 0.13 | 0.01 | -0.19 | 0.03 | 0.00 |
| TCBI20250919C00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 147.52% | 0.12 | 0.01 | -0.20 | 0.03 | 0.00 |
