Utløpsdato
Calls
for markedsdato September 09, 2025
Puts
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TCOM20250919C00030000 | 30.00 | 40.30 | 43.10 | 0.00 | 0 | 2 | 420.49% | 0.95 | 0.00 | -0.26 | 0.01 | 0.01 |
| TCOM20250919C00035000 | 35.00 | 37.30 | 39.30 | 0.00 | 0 | 63 | 209.84% | 0.99 | 0.00 | -0.03 | 0.00 | 0.01 |
| TCOM20250919C00040000 | 40.00 | 30.90 | 34.40 | 0.00 | 0 | 4 | 183.99% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| TCOM20250919C00045000 | 45.00 | 27.10 | 28.70 | 0.00 | 0 | 68 | 140.93% | 0.98 | 0.00 | -0.03 | 0.00 | 0.01 |
| TCOM20250919C00050000 | 50.00 | 22.40 | 22.60 | 22.30 | 4 | 343 | 111.98% | 0.98 | 0.00 | -0.02 | 0.01 | 0.01 |
| TCOM20250919C00055000 | 55.00 | 17.40 | 17.60 | 17.30 | 4 | 194 | 85.62% | 0.98 | 0.01 | -0.02 | 0.01 | 0.01 |
| TCOM20250919C00060000 | 60.00 | 12.40 | 12.60 | 12.30 | 2 | 572 | 61.23% | 0.97 | 0.01 | -0.02 | 0.01 | 0.02 |
| TCOM20250919C00065000 | 65.00 | 7.40 | 7.70 | 7.69 | 8 | 3,521 | 31.47% | 0.98 | 0.01 | -0.01 | 0.01 | 0.02 |
| TCOM20250919C00070000 | 70.00 | 2.90 | 3.10 | 3.10 | 9 | 3,168 | 29.97% | 0.77 | 0.08 | -0.05 | 0.04 | 0.01 |
| TCOM20250919C00075000 | 75.00 | 0.60 | 0.65 | 0.62 | 179 | 1,468 | 31.92% | 0.27 | 0.09 | -0.06 | 0.04 | 0.01 |
| TCOM20250919C00080000 | 80.00 | 0.00 | 0.30 | 0.00 | 0 | 1,174 | 36.37% | 0.06 | 0.03 | -0.02 | 0.01 | 0.00 |
| TCOM20250919C00085000 | 85.00 | 0.05 | 0.10 | 0.00 | 0 | 14 | 50.75% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| TCOM20250919C00090000 | 90.00 | 0.00 | 1.00 | 0.00 | 0 | 44 | 88.85% | 0.08 | 0.01 | -0.08 | 0.02 | 0.00 |
| TCOM20250919C00095000 | 95.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 105.06% | 0.07 | 0.01 | -0.08 | 0.02 | 0.00 |
| TCOM20250919C00100000 | 100.00 | 0.00 | 0.10 | 0.00 | 0 | 360 | 86.04% | 0.02 | 0.00 | -0.02 | 0.00 | 0.00 |
| TCOM20250919C00105000 | 105.00 | 0.00 | 1.35 | 0.00 | 0 | 12 | 140.19% | 0.07 | 0.01 | -0.11 | 0.02 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TCOM20250919P00030000 | 30.00 | 0.00 | 0.30 | 0.00 | 0 | 6 | 261.46% | -0.01 | 0.00 | -0.05 | 0.00 | -0.00 |
| TCOM20250919P00035000 | 35.00 | 0.00 | 0.20 | 0.00 | 0 | 9 | 206.55% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| TCOM20250919P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 21 | 143.82% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TCOM20250919P00045000 | 45.00 | 0.00 | 0.65 | 0.00 | 0 | 331 | 178.52% | -0.04 | 0.00 | -0.09 | 0.01 | -0.00 |
| TCOM20250919P00050000 | 50.00 | 0.00 | 0.05 | 0.00 | 0 | 5,107 | 93.70% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TCOM20250919P00055000 | 55.00 | 0.00 | 0.05 | 0.05 | 2 | 7,622 | 71.85% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TCOM20250919P00060000 | 60.00 | 0.00 | 0.05 | 0.05 | 6 | 6,938 | 51.44% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TCOM20250919P00065000 | 65.00 | 0.05 | 0.10 | 0.07 | 27 | 2,018 | 38.41% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| TCOM20250919P00070000 | 70.00 | 0.45 | 0.60 | 0.51 | 45 | 1,801 | 30.16% | -0.23 | 0.08 | -0.06 | 0.04 | -0.00 |
| TCOM20250919P00075000 | 75.00 | 3.00 | 3.20 | 3.20 | 13 | 264 | 31.83% | -0.73 | 0.09 | -0.07 | 0.04 | -0.01 |
| TCOM20250919P00080000 | 80.00 | 5.60 | 9.00 | 0.00 | 0 | 34 | 39.39% | -0.94 | 0.03 | -0.03 | 0.01 | -0.01 |
| TCOM20250919P00085000 | 85.00 | 12.20 | 14.70 | 0.00 | 0 | 0 | 79.28% | -0.88 | 0.02 | -0.10 | 0.02 | -0.01 |
| TCOM20250919P00090000 | 90.00 | 16.60 | 19.60 | 0.00 | 0 | 0 | 98.48% | -0.89 | 0.02 | -0.11 | 0.02 | -0.01 |
| TCOM20250919P00095000 | 95.00 | 21.80 | 24.70 | 0.00 | 0 | 0 | 110.43% | -0.92 | 0.01 | -0.10 | 0.02 | -0.01 |
| TCOM20250919P00100000 | 100.00 | 25.70 | 29.50 | 0.00 | 0 | 0 | 125.81% | -0.93 | 0.01 | -0.10 | 0.02 | -0.01 |
| TCOM20250919P00105000 | 105.00 | 31.20 | 34.80 | 0.00 | 0 | 0 | 119.55% | -0.97 | 0.01 | -0.05 | 0.01 | -0.01 |
