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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TFII20250919P00045000 | 45.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 298.97% | -0.04 | 0.00 | -0.21 | 0.01 | -0.00 |
| TFII20250919P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 212.46% | -0.03 | 0.00 | -0.10 | 0.01 | -0.00 |
| TFII20250919P00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 183.69% | -0.03 | 0.00 | -0.09 | 0.01 | -0.00 |
| TFII20250919P00060000 | 60.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 185.54% | -0.06 | 0.00 | -0.16 | 0.02 | -0.00 |
| TFII20250919P00065000 | 65.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 139.39% | -0.05 | 0.00 | -0.10 | 0.02 | -0.00 |
| TFII20250919P00070000 | 70.00 | 0.00 | 0.10 | 0.00 | 0 | 959 | 77.38% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| TFII20250919P00075000 | 75.00 | 0.00 | 0.05 | 0.00 | 0 | 880 | 55.10% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TFII20250919P00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 65.74% | -0.08 | 0.01 | -0.07 | 0.02 | -0.00 |
| TFII20250919P00085000 | 85.00 | 0.15 | 0.95 | 0.00 | 0 | 8 | 48.47% | -0.13 | 0.03 | -0.08 | 0.03 | -0.00 |
| TFII20250919P00090000 | 90.00 | 0.00 | 2.75 | 0.00 | 0 | 3 | 39.39% | -0.31 | 0.06 | -0.11 | 0.05 | -0.01 |
| TFII20250919P00095000 | 95.00 | 1.70 | 5.40 | 0.00 | 0 | 33 | 40.54% | -0.63 | 0.06 | -0.12 | 0.06 | -0.01 |
| TFII20250919P00100000 | 100.00 | 6.30 | 9.20 | 0.00 | 0 | 2 | 42.12% | -0.86 | 0.04 | -0.08 | 0.03 | -0.01 |
| TFII20250919P00105000 | 105.00 | 10.60 | 13.50 | 0.00 | 0 | 0 | 80.47% | -0.81 | 0.02 | -0.17 | 0.04 | -0.02 |
| TFII20250919P00110000 | 110.00 | 15.70 | 18.30 | 0.00 | 0 | 0 | 92.88% | -0.85 | 0.02 | -0.17 | 0.04 | -0.02 |
| TFII20250919P00115000 | 115.00 | 21.00 | 24.00 | 0.00 | 0 | 0 | 102.16% | -0.88 | 0.01 | -0.15 | 0.03 | -0.02 |
| TFII20250919P00120000 | 120.00 | 25.70 | 29.60 | 0.00 | 0 | 0 | 122.98% | -0.88 | 0.01 | -0.19 | 0.03 | -0.02 |
| TFII20250919P00125000 | 125.00 | 31.70 | 33.30 | 0.00 | 0 | 0 | 96.90% | -0.97 | 0.01 | -0.06 | 0.01 | -0.01 |
| TFII20250919P00130000 | 130.00 | 36.00 | 38.50 | 0.00 | 0 | 0 | 155.79% | -0.88 | 0.01 | -0.23 | 0.03 | -0.02 |
| TFII20250919P00135000 | 135.00 | 40.40 | 44.80 | 0.00 | 0 | 0 | 125.66% | -0.96 | 0.01 | -0.08 | 0.01 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TFII20250919C00045000 | 45.00 | 46.40 | 49.60 | 0.00 | 0 | 0 | 271.08% | 0.97 | 0.00 | -0.14 | 0.01 | 0.01 |
| TFII20250919C00050000 | 50.00 | 41.60 | 44.60 | 0.00 | 0 | 0 | 236.00% | 0.96 | 0.00 | -0.14 | 0.01 | 0.01 |
| TFII20250919C00055000 | 55.00 | 36.60 | 39.40 | 0.00 | 0 | 7 | 173.93% | 0.97 | 0.00 | -0.07 | 0.01 | 0.01 |
| TFII20250919C00060000 | 60.00 | 31.70 | 34.50 | 0.00 | 0 | 9 | 164.81% | 0.96 | 0.00 | -0.10 | 0.01 | 0.01 |
| TFII20250919C00065000 | 65.00 | 26.80 | 29.60 | 0.00 | 0 | 2 | 119.23% | 0.97 | 0.00 | -0.05 | 0.01 | 0.02 |
| TFII20250919C00070000 | 70.00 | 21.50 | 24.70 | 0.00 | 0 | 0 | 122.35% | 0.93 | 0.01 | -0.12 | 0.02 | 0.02 |
| TFII20250919C00075000 | 75.00 | 16.80 | 19.60 | 0.00 | 0 | 3 | 88.70% | 0.94 | 0.01 | -0.08 | 0.02 | 0.02 |
| TFII20250919C00080000 | 80.00 | 12.00 | 14.80 | 0.00 | 0 | 3 | 74.54% | 0.90 | 0.02 | -0.10 | 0.03 | 0.02 |
| TFII20250919C00085000 | 85.00 | 7.40 | 9.00 | 0.00 | 0 | 0 | 46.60% | 0.88 | 0.03 | -0.07 | 0.03 | 0.02 |
| TFII20250919C00090000 | 90.00 | 2.90 | 5.90 | 0.00 | 0 | 1 | 39.16% | 0.69 | 0.06 | -0.11 | 0.05 | 0.02 |
| TFII20250919C00095000 | 95.00 | 0.00 | 2.95 | 0.00 | 0 | 18 | 34.80% | 0.35 | 0.07 | -0.10 | 0.06 | 0.01 |
| TFII20250919C00100000 | 100.00 | 0.00 | 0.90 | 0.00 | 0 | 67 | 38.15% | 0.13 | 0.04 | -0.06 | 0.03 | 0.00 |
| TFII20250919C00105000 | 105.00 | 0.10 | 0.75 | 0.10 | 1 | 52 | 57.43% | 0.11 | 0.02 | -0.08 | 0.03 | 0.00 |
| TFII20250919C00110000 | 110.00 | 0.00 | 0.15 | 0.00 | 0 | 7 | 48.66% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| TFII20250919C00115000 | 115.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 100.63% | 0.12 | 0.01 | -0.15 | 0.03 | 0.00 |
| TFII20250919C00120000 | 120.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 114.42% | 0.11 | 0.01 | -0.15 | 0.03 | 0.00 |
| TFII20250919C00125000 | 125.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 127.22% | 0.10 | 0.01 | -0.16 | 0.03 | 0.00 |
| TFII20250919C00130000 | 130.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 139.18% | 0.09 | 0.01 | -0.17 | 0.02 | 0.00 |
| TFII20250919C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 166.52% | 0.11 | 0.01 | -0.24 | 0.03 | 0.00 |
