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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TDY20250919P00450000 | 450.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 82.14% | -0.07 | 0.00 | -0.48 | 0.12 | -0.01 |
| TDY20250919P00460000 | 460.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 74.74% | -0.08 | 0.00 | -0.47 | 0.13 | -0.01 |
| TDY20250919P00470000 | 470.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 67.38% | -0.08 | 0.00 | -0.45 | 0.14 | -0.01 |
| TDY20250919P00480000 | 480.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 60.04% | -0.09 | 0.00 | -0.44 | 0.15 | -0.01 |
| TDY20250919P00490000 | 490.00 | 0.05 | 4.80 | 0.00 | 0 | 3 | 52.84% | -0.10 | 0.00 | -0.42 | 0.16 | -0.02 |
| TDY20250919P00500000 | 500.00 | 0.00 | 4.80 | 0.00 | 0 | 47 | 45.27% | -0.12 | 0.00 | -0.40 | 0.18 | -0.02 |
| TDY20250919P00510000 | 510.00 | 0.00 | 4.80 | 0.00 | 0 | 9 | 37.74% | -0.14 | 0.01 | -0.37 | 0.20 | -0.02 |
| TDY20250919P00520000 | 520.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 29.99% | -0.17 | 0.01 | -0.34 | 0.23 | -0.02 |
| TDY20250919P00530000 | 530.00 | 0.30 | 3.70 | 4.36 | 1 | 31 | 20.95% | -0.20 | 0.02 | -0.27 | 0.26 | -0.03 |
| TDY20250919P00540000 | 540.00 | 1.90 | 6.10 | 7.61 | 1 | 31 | 20.08% | -0.38 | 0.02 | -0.36 | 0.34 | -0.05 |
| TDY20250919P00550000 | 550.00 | 5.00 | 15.00 | 0.00 | 0 | 6 | 22.61% | -0.59 | 0.02 | -0.42 | 0.35 | -0.07 |
| TDY20250919P00560000 | 560.00 | 12.00 | 21.90 | 0.00 | 0 | 1 | 19.11% | -0.82 | 0.02 | -0.27 | 0.24 | -0.07 |
| TDY20250919P00570000 | 570.00 | 21.00 | 30.00 | 0.00 | 0 | 0 | 38.53% | -0.75 | 0.01 | -0.58 | 0.28 | -0.08 |
| TDY20250919P00580000 | 580.00 | 30.10 | 40.00 | 0.00 | 0 | 0 | 26.43% | -0.94 | 0.01 | -0.20 | 0.10 | -0.05 |
| TDY20250919P00590000 | 590.00 | 41.30 | 50.00 | 0.00 | 0 | 0 | 32.11% | -0.95 | 0.01 | -0.21 | 0.09 | -0.05 |
| TDY20250919P00600000 | 600.00 | 51.00 | 60.00 | 0.00 | 0 | 0 | 32.46% | -0.99 | 0.00 | -0.14 | 0.03 | -0.01 |
| TDY20250919P00620000 | 620.00 | 71.00 | 80.00 | 0.00 | 0 | 0 | 72.60% | -0.85 | 0.00 | -0.79 | 0.21 | -0.10 |
| TDY20250919P00640000 | 640.00 | 91.00 | 100.00 | 0.00 | 0 | 0 | 84.10% | -0.86 | 0.00 | -0.84 | 0.20 | -0.10 |
| TDY20250919P00660000 | 660.00 | 111.10 | 120.00 | 0.00 | 0 | 0 | 94.83% | -0.88 | 0.00 | -0.88 | 0.18 | -0.10 |
| TDY20250919P00680000 | 680.00 | 131.00 | 140.00 | 0.00 | 0 | 0 | 104.91% | -0.88 | 0.00 | -0.92 | 0.17 | -0.10 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TDY20250919C00450000 | 450.00 | 91.00 | 100.00 | 0.00 | 0 | 2 | 92.37% | 0.91 | 0.00 | -0.66 | 0.15 | 0.11 |
| TDY20250919C00460000 | 460.00 | 81.00 | 90.00 | 0.00 | 0 | 5 | 50.34% | 0.98 | 0.00 | -0.08 | 0.04 | 0.12 |
| TDY20250919C00470000 | 470.00 | 71.00 | 80.00 | 0.00 | 0 | 1 | 73.16% | 0.90 | 0.00 | -0.56 | 0.16 | 0.11 |
| TDY20250919C00480000 | 480.00 | 61.00 | 70.00 | 0.00 | 0 | 1 | 32.87% | 0.99 | 0.00 | -0.02 | 0.02 | 0.13 |
| TDY20250919C00490000 | 490.00 | 51.00 | 60.00 | 0.00 | 0 | 1 | 27.58% | 0.99 | 0.00 | -0.02 | 0.02 | 0.13 |
| TDY20250919C00500000 | 500.00 | 42.00 | 50.60 | 0.00 | 0 | 5 | 26.65% | 0.98 | 0.00 | -0.06 | 0.05 | 0.13 |
| TDY20250919C00510000 | 510.00 | 32.00 | 40.90 | 0.00 | 0 | 7 | 27.06% | 0.94 | 0.01 | -0.14 | 0.12 | 0.13 |
| TDY20250919C00520000 | 520.00 | 23.00 | 31.00 | 0.00 | 0 | 2 | 23.95% | 0.89 | 0.01 | -0.20 | 0.18 | 0.12 |
| TDY20250919C00530000 | 530.00 | 14.00 | 23.00 | 0.00 | 0 | 25 | 20.42% | 0.80 | 0.02 | -0.25 | 0.25 | 0.12 |
| TDY20250919C00540000 | 540.00 | 6.00 | 15.90 | 0.00 | 0 | 60 | 22.31% | 0.61 | 0.02 | -0.39 | 0.35 | 0.09 |
| TDY20250919C00550000 | 550.00 | 1.00 | 10.00 | 0.00 | 0 | 22 | 21.00% | 0.41 | 0.02 | -0.38 | 0.35 | 0.06 |
| TDY20250919C00560000 | 560.00 | 0.10 | 10.00 | 0.00 | 0 | 13 | 29.67% | 0.31 | 0.01 | -0.47 | 0.32 | 0.04 |
| TDY20250919C00570000 | 570.00 | 0.00 | 4.80 | 0.00 | 0 | 21 | 28.20% | 0.18 | 0.01 | -0.33 | 0.24 | 0.03 |
| TDY20250919C00580000 | 580.00 | 0.05 | 4.40 | 0.00 | 0 | 3 | 34.81% | 0.15 | 0.01 | -0.36 | 0.21 | 0.02 |
| TDY20250919C00590000 | 590.00 | 0.00 | 4.80 | 0.04 | 3 | 5 | 41.27% | 0.13 | 0.01 | -0.39 | 0.20 | 0.02 |
| TDY20250919C00600000 | 600.00 | 0.00 | 4.80 | 0.00 | 0 | 9 | 47.21% | 0.12 | 0.00 | -0.42 | 0.18 | 0.02 |
| TDY20250919C00620000 | 620.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 58.30% | 0.10 | 0.00 | -0.45 | 0.16 | 0.01 |
| TDY20250919C00640000 | 640.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 68.54% | 0.09 | 0.00 | -0.48 | 0.15 | 0.01 |
| TDY20250919C00660000 | 660.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 78.11% | 0.08 | 0.00 | -0.50 | 0.14 | 0.01 |
| TDY20250919C00680000 | 680.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 87.14% | 0.07 | 0.00 | -0.52 | 0.13 | 0.01 |
