Utløpsdato
Puts
for markedsdato September 11, 2025
Calls
for markedsdato September 11, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TME20250919P00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 254.87% | -0.07 | 0.01 | -0.08 | 0.01 | -0.00 |
| TME20250919P00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 32 | 228.90% | -0.08 | 0.02 | -0.08 | 0.01 | -0.00 |
| TME20250919P00018000 | 18.00 | 0.00 | 0.05 | 0.00 | 0 | 21 | 116.22% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| TME20250919P00019000 | 19.00 | 0.00 | 0.65 | 0.00 | 0 | 33 | 172.91% | -0.10 | 0.03 | -0.07 | 0.01 | -0.00 |
| TME20250919P00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 141 | 157.59% | -0.12 | 0.03 | -0.07 | 0.01 | -0.00 |
| TME20250919P00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 100 | 135.33% | -0.13 | 0.04 | -0.07 | 0.01 | -0.00 |
| TME20250919P00022000 | 22.00 | 0.00 | 0.20 | 0.02 | 10 | 547 | 76.30% | -0.07 | 0.05 | -0.02 | 0.01 | -0.00 |
| TME20250919P00023000 | 23.00 | 0.00 | 0.15 | 0.00 | 0 | 2,624 | 55.05% | -0.08 | 0.07 | -0.02 | 0.01 | -0.00 |
| TME20250919P00024000 | 24.00 | 0.05 | 0.15 | 0.10 | 1 | 578 | 42.06% | -0.12 | 0.13 | -0.02 | 0.01 | -0.00 |
| TME20250919P00025000 | 25.00 | 0.25 | 0.35 | 0.40 | 2 | 56 | 36.37% | -0.28 | 0.24 | -0.03 | 0.01 | -0.00 |
| TME20250919P00026000 | 26.00 | 0.70 | 0.80 | 0.80 | 3 | 103 | 37.10% | -0.56 | 0.28 | -0.04 | 0.02 | -0.00 |
| TME20250919P00027000 | 27.00 | 1.45 | 1.55 | 0.00 | 0 | 5 | 39.03% | -0.78 | 0.20 | -0.03 | 0.01 | -0.00 |
| TME20250919P00028000 | 28.00 | 2.15 | 3.00 | 0.00 | 0 | 1 | 65.32% | -0.79 | 0.12 | -0.04 | 0.01 | -0.00 |
| TME20250919P00029000 | 29.00 | 3.10 | 3.50 | 0.00 | 0 | 0 | 51.28% | -0.94 | 0.07 | -0.01 | 0.00 | -0.00 |
| TME20250919P00030000 | 30.00 | 4.00 | 5.00 | 0.00 | 0 | 5 | 72.41% | -0.91 | 0.06 | -0.03 | 0.01 | -0.00 |
| TME20250919P00031000 | 31.00 | 4.80 | 5.50 | 0.00 | 0 | 0 | 105.60% | -0.86 | 0.05 | -0.05 | 0.01 | -0.00 |
| TME20250919P00032000 | 32.00 | 5.90 | 6.70 | 0.00 | 0 | 0 | 82.77% | -0.96 | 0.03 | -0.02 | 0.00 | -0.00 |
| TME20250919P00033000 | 33.00 | 6.90 | 8.00 | 0.00 | 0 | 0 | 92.13% | -0.96 | 0.03 | -0.02 | 0.00 | -0.00 |
| TME20250919P00034000 | 34.00 | 8.10 | 8.90 | 0.00 | 0 | 0 | 140.15% | -0.89 | 0.04 | -0.06 | 0.01 | -0.00 |
| TME20250919P00035000 | 35.00 | 8.70 | 9.90 | 0.00 | 0 | 0 | 134.04% | -0.92 | 0.03 | -0.04 | 0.01 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TME20250919C00016000 | 16.00 | 9.00 | 9.80 | 9.71 | 1 | 12 | 205.68% | 0.96 | 0.01 | -0.04 | 0.00 | 0.00 |
| TME20250919C00017000 | 17.00 | 8.10 | 8.90 | 0.00 | 0 | 9 | 183.42% | 0.95 | 0.01 | -0.04 | 0.00 | 0.00 |
| TME20250919C00018000 | 18.00 | 7.40 | 9.60 | 0.00 | 0 | 13 | 183.30% | 0.93 | 0.02 | -0.06 | 0.01 | 0.00 |
| TME20250919C00019000 | 19.00 | 6.20 | 8.30 | 0.00 | 0 | 1 | 161.19% | 0.92 | 0.02 | -0.06 | 0.01 | 0.00 |
| TME20250919C00020000 | 20.00 | 5.60 | 7.30 | 0.00 | 0 | 46 | 122.42% | 0.93 | 0.03 | -0.04 | 0.01 | 0.00 |
| TME20250919C00021000 | 21.00 | 4.60 | 4.80 | 0.00 | 0 | 55 | 103.46% | 0.92 | 0.04 | -0.03 | 0.01 | 0.00 |
| TME20250919C00022000 | 22.00 | 3.60 | 3.70 | 0.00 | 0 | 140 | 65.49% | 0.95 | 0.04 | -0.01 | 0.00 | 0.00 |
| TME20250919C00023000 | 23.00 | 2.60 | 2.75 | 2.30 | 2 | 263 | 49.98% | 0.94 | 0.06 | -0.01 | 0.00 | 0.00 |
| TME20250919C00024000 | 24.00 | 1.70 | 1.80 | 1.75 | 30 | 576 | 41.88% | 0.88 | 0.13 | -0.02 | 0.01 | 0.00 |
| TME20250919C00025000 | 25.00 | 0.90 | 1.00 | 1.00 | 30 | 512 | 40.01% | 0.70 | 0.23 | -0.03 | 0.01 | 0.00 |
| TME20250919C00026000 | 26.00 | 0.35 | 0.50 | 0.44 | 28 | 420 | 38.57% | 0.45 | 0.27 | -0.04 | 0.02 | 0.00 |
| TME20250919C00027000 | 27.00 | 0.00 | 0.20 | 0.15 | 43 | 309 | 38.77% | 0.22 | 0.20 | -0.03 | 0.01 | 0.00 |
| TME20250919C00028000 | 28.00 | 0.00 | 0.10 | 0.07 | 21 | 260 | 38.79% | 0.08 | 0.10 | -0.01 | 0.01 | 0.00 |
| TME20250919C00029000 | 29.00 | 0.00 | 0.15 | 0.00 | 0 | 657 | 55.56% | 0.08 | 0.07 | -0.02 | 0.01 | 0.00 |
| TME20250919C00030000 | 30.00 | 0.00 | 0.05 | 0.04 | 8 | 79 | 54.40% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| TME20250919C00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 118.97% | 0.17 | 0.06 | -0.07 | 0.01 | 0.00 |
| TME20250919C00032000 | 32.00 | 0.00 | 0.15 | 0.00 | 0 | 6 | 88.22% | 0.06 | 0.03 | -0.02 | 0.00 | 0.00 |
| TME20250919C00033000 | 33.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 143.90% | 0.15 | 0.04 | -0.08 | 0.01 | 0.00 |
| TME20250919C00034000 | 34.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 155.31% | 0.14 | 0.04 | -0.08 | 0.01 | 0.00 |
| TME20250919C00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 166.14% | 0.13 | 0.03 | -0.08 | 0.01 | 0.00 |
