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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TMC20250912C00000500 | 0.50 | 4.10 | 5.30 | 0.00 | 0 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TMC20250912C00001000 | 1.00 | 4.10 | 4.50 | 4.25 | 11 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TMC20250912C00001500 | 1.50 | 3.60 | 3.80 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TMC20250912C00002000 | 2.00 | 3.10 | 3.30 | 0.00 | 0 | 0 | 806.31% | 0.95 | 0.03 | -0.06 | 0.00 | 0.00 |
| TMC20250912C00002500 | 2.50 | 2.60 | 2.80 | 0.00 | 0 | 2 | 641.37% | 0.94 | 0.04 | -0.06 | 0.00 | 0.00 |
| TMC20250912C00003000 | 3.00 | 2.15 | 2.30 | 0.00 | 0 | 1 | 364.65% | 0.97 | 0.05 | -0.02 | 0.00 | 0.00 |
| TMC20250912C00003500 | 3.50 | 1.55 | 1.80 | 1.61 | 2 | 0 | 324.22% | 0.93 | 0.09 | -0.03 | 0.00 | 0.00 |
| TMC20250912C00004000 | 4.00 | 1.15 | 1.30 | 1.10 | 11 | 43 | 235.60% | 0.91 | 0.15 | -0.03 | 0.00 | 0.00 |
| TMC20250912C00004500 | 4.50 | 0.45 | 0.80 | 0.70 | 10 | 30 | 153.04% | 0.87 | 0.31 | -0.03 | 0.00 | 0.00 |
| TMC20250912C00005000 | 5.00 | 0.30 | 0.35 | 0.30 | 505 | 740 | 107.90% | 0.66 | 0.73 | -0.03 | 0.00 | 0.00 |
| TMC20250912C00005500 | 5.50 | 0.05 | 0.10 | 0.06 | 607 | 4,014 | 100.91% | 0.27 | 0.69 | -0.03 | 0.00 | 0.00 |
| TMC20250912C00006000 | 6.00 | 0.00 | 0.05 | 0.03 | 208 | 1,328 | 117.96% | 0.10 | 0.31 | -0.01 | 0.00 | 0.00 |
| TMC20250912C00006500 | 6.50 | 0.00 | 0.05 | 0.00 | 0 | 629 | 163.52% | 0.08 | 0.19 | -0.02 | 0.00 | 0.00 |
| TMC20250912C00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 1,076 | 203.03% | 0.07 | 0.13 | -0.02 | 0.00 | 0.00 |
| TMC20250912C00007500 | 7.50 | 0.00 | 0.05 | 0.00 | 0 | 250 | 238.19% | 0.06 | 0.10 | -0.02 | 0.00 | 0.00 |
| TMC20250912C00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 311 | 269.97% | 0.05 | 0.08 | -0.02 | 0.00 | 0.00 |
| TMC20250912C00008500 | 8.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 299.02% | 0.05 | 0.07 | -0.02 | 0.00 | 0.00 |
| TMC20250912C00009000 | 9.00 | 0.00 | 2.00 | 0.00 | 0 | 15 | 405.47% | 0.10 | 0.09 | -0.05 | 0.00 | 0.00 |
| TMC20250912C00009500 | 9.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 465.90% | 0.11 | 0.09 | -0.06 | 0.00 | 0.00 |
| TMC20250912C00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 375.73% | 0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TMC20250912P00000500 | 0.50 | 0.00 | 0.05 | 0.01 | 112 | 39 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TMC20250912P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 6 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TMC20250912P00001500 | 1.50 | 0.00 | 0.05 | 0.00 | 0 | 1 | 751.70% | -0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| TMC20250912P00002000 | 2.00 | 0.00 | 0.05 | 0.01 | 2 | 2 | 588.31% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| TMC20250912P00002500 | 2.50 | 0.00 | 0.25 | 0.00 | 0 | 0 | 678.16% | -0.07 | 0.04 | -0.07 | 0.00 | 0.00 |
| TMC20250912P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 100 | 360.47% | -0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| TMC20250912P00003500 | 3.50 | 0.00 | 0.10 | 0.00 | 0 | 11 | 320.17% | -0.07 | 0.09 | -0.03 | 0.00 | 0.00 |
| TMC20250912P00004000 | 4.00 | 0.00 | 0.15 | 0.00 | 0 | 201 | 312.15% | -0.14 | 0.15 | -0.06 | 0.00 | -0.00 |
| TMC20250912P00004500 | 4.50 | 0.00 | 0.05 | 0.03 | 13 | 200 | 122.20% | -0.09 | 0.28 | -0.01 | 0.00 | 0.00 |
| TMC20250912P00005000 | 5.00 | 0.10 | 0.15 | 0.12 | 251 | 849 | 108.36% | -0.35 | 0.72 | -0.03 | 0.00 | -0.00 |
| TMC20250912P00005500 | 5.50 | 0.35 | 0.40 | 0.37 | 27 | 196 | 101.59% | -0.73 | 0.69 | -0.03 | 0.00 | -0.00 |
| TMC20250912P00006000 | 6.00 | 0.50 | 0.85 | 0.88 | 3 | 49 | 139.13% | -0.85 | 0.34 | -0.02 | 0.00 | -0.00 |
| TMC20250912P00006500 | 6.50 | 1.25 | 1.40 | 1.35 | 5 | 38 | 189.04% | -0.88 | 0.21 | -0.03 | 0.00 | -0.00 |
| TMC20250912P00007000 | 7.00 | 1.75 | 2.20 | 0.00 | 0 | 3 | 343.43% | -0.78 | 0.18 | -0.08 | 0.00 | -0.00 |
| TMC20250912P00007500 | 7.50 | 2.25 | 2.40 | 0.00 | 0 | 14 | 229.68% | -0.95 | 0.09 | -0.01 | 0.00 | -0.00 |
| TMC20250912P00008000 | 8.00 | 2.75 | 3.40 | 0.00 | 0 | 0 | 503.52% | -0.76 | 0.13 | -0.12 | 0.00 | -0.00 |
| TMC20250912P00008500 | 8.50 | 3.20 | 3.90 | 0.00 | 0 | 0 | 525.22% | -0.78 | 0.12 | -0.12 | 0.00 | -0.00 |
| TMC20250912P00009000 | 9.00 | 3.70 | 4.40 | 0.00 | 0 | 0 | 560.84% | -0.79 | 0.11 | -0.12 | 0.00 | -0.00 |
| TMC20250912P00009500 | 9.50 | 4.20 | 4.90 | 0.00 | 0 | 0 | 581.27% | -0.81 | 0.10 | -0.12 | 0.00 | -0.00 |
| TMC20250912P00010000 | 10.00 | 4.70 | 5.40 | 0.00 | 0 | 0 | 611.33% | -0.81 | 0.09 | -0.12 | 0.00 | -0.00 |
