Utløpsdato
Calls
for markedsdato September 12, 2025
Puts
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TOL20250919C00095000 | 95.00 | 48.00 | 49.40 | 0.00 | 0 | 152 | 121.46% | 0.99 | 0.00 | -0.02 | 0.00 | 0.02 |
| TOL20250919C00100000 | 100.00 | 43.40 | 43.80 | 43.45 | 5 | 443 | 116.61% | 0.99 | 0.00 | -0.03 | 0.01 | 0.02 |
| TOL20250919C00105000 | 105.00 | 38.40 | 38.80 | 39.70 | 2 | 272 | 124.25% | 0.97 | 0.00 | -0.10 | 0.01 | 0.02 |
| TOL20250919C00110000 | 110.00 | 33.50 | 33.80 | 34.05 | 7 | 379 | 88.72% | 0.99 | 0.00 | -0.03 | 0.01 | 0.02 |
| TOL20250919C00115000 | 115.00 | 28.50 | 28.80 | 28.80 | 2 | 370 | 75.03% | 0.99 | 0.00 | -0.03 | 0.01 | 0.02 |
| TOL20250919C00120000 | 120.00 | 23.50 | 23.80 | 24.00 | 4 | 925 | 71.20% | 0.97 | 0.00 | -0.06 | 0.01 | 0.02 |
| TOL20250919C00125000 | 125.00 | 18.50 | 18.90 | 19.15 | 2 | 594 | 57.22% | 0.96 | 0.01 | -0.06 | 0.02 | 0.02 |
| TOL20250919C00130000 | 130.00 | 13.60 | 13.90 | 14.22 | 39 | 1,940 | 28.61% | 0.99 | 0.00 | -0.00 | 0.00 | 0.02 |
| TOL20250919C00135000 | 135.00 | 8.90 | 9.20 | 9.90 | 11 | 1,646 | 37.64% | 0.89 | 0.03 | -0.10 | 0.04 | 0.02 |
| TOL20250919C00140000 | 140.00 | 4.90 | 5.10 | 5.23 | 41 | 2,299 | 36.19% | 0.71 | 0.05 | -0.18 | 0.07 | 0.02 |
| TOL20250919C00145000 | 145.00 | 2.05 | 2.15 | 2.35 | 393 | 2,538 | 34.15% | 0.44 | 0.06 | -0.20 | 0.08 | 0.01 |
| TOL20250919C00150000 | 150.00 | 0.65 | 0.75 | 0.75 | 517 | 1,864 | 34.14% | 0.19 | 0.04 | -0.13 | 0.05 | 0.01 |
| TOL20250919C00155000 | 155.00 | 0.15 | 0.20 | 0.21 | 130 | 787 | 34.48% | 0.06 | 0.02 | -0.06 | 0.02 | 0.00 |
| TOL20250919C00160000 | 160.00 | 0.00 | 0.20 | 0.05 | 58 | 456 | 41.09% | 0.03 | 0.01 | -0.04 | 0.01 | 0.00 |
| TOL20250919C00165000 | 165.00 | 0.00 | 0.10 | 0.00 | 0 | 519 | 45.65% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| TOL20250919C00170000 | 170.00 | 0.00 | 0.05 | 0.00 | 0 | 81 | 49.51% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| TOL20250919C00175000 | 175.00 | 0.00 | 0.05 | 0.00 | 0 | 41 | 56.91% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| TOL20250919C00180000 | 180.00 | 0.00 | 0.05 | 0.00 | 0 | 16 | 64.00% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| TOL20250919C00185000 | 185.00 | 0.00 | 0.05 | 0.00 | 0 | 19 | 70.79% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| TOL20250919C00190000 | 190.00 | 0.00 | 0.05 | 0.00 | 0 | 29 | 77.33% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TOL20250919P00095000 | 95.00 | 0.00 | 0.05 | 0.00 | 0 | 466 | 114.25% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TOL20250919P00100000 | 100.00 | 0.00 | 0.05 | 0.00 | 0 | 1,052 | 101.23% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TOL20250919P00105000 | 105.00 | 0.00 | 0.05 | 0.00 | 0 | 731 | 88.76% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TOL20250919P00110000 | 110.00 | 0.00 | 0.05 | 0.05 | 14 | 1,583 | 76.77% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TOL20250919P00115000 | 115.00 | 0.00 | 0.10 | 0.00 | 0 | 894 | 70.96% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| TOL20250919P00120000 | 120.00 | 0.00 | 0.05 | 0.03 | 7 | 1,068 | 53.94% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TOL20250919P00125000 | 125.00 | 0.00 | 0.10 | 0.10 | 5 | 1,629 | 47.10% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| TOL20250919P00130000 | 130.00 | 0.15 | 0.25 | 0.17 | 27 | 1,733 | 44.13% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| TOL20250919P00135000 | 135.00 | 0.35 | 0.50 | 0.46 | 12 | 948 | 39.43% | -0.12 | 0.03 | -0.11 | 0.04 | -0.00 |
| TOL20250919P00140000 | 140.00 | 0.25 | 1.45 | 1.22 | 287 | 725 | 36.51% | -0.29 | 0.05 | -0.18 | 0.07 | -0.01 |
| TOL20250919P00145000 | 145.00 | 3.30 | 3.60 | 3.10 | 188 | 472 | 34.07% | -0.56 | 0.06 | -0.20 | 0.08 | -0.01 |
| TOL20250919P00150000 | 150.00 | 7.00 | 7.20 | 6.50 | 33 | 371 | 35.59% | -0.80 | 0.04 | -0.14 | 0.06 | -0.02 |
| TOL20250919P00155000 | 155.00 | 10.70 | 11.90 | 0.00 | 0 | 32 | 41.02% | -0.91 | 0.02 | -0.10 | 0.03 | -0.02 |
| TOL20250919P00160000 | 160.00 | 15.60 | 16.80 | 16.30 | 1 | 19 | 56.59% | -0.91 | 0.02 | -0.13 | 0.03 | -0.02 |
| TOL20250919P00165000 | 165.00 | 20.80 | 21.80 | 0.00 | 0 | 0 | 70.00% | -0.92 | 0.01 | -0.15 | 0.03 | -0.02 |
| TOL20250919P00170000 | 170.00 | 25.80 | 26.80 | 24.90 | 1 | 1 | 81.09% | -0.93 | 0.01 | -0.16 | 0.03 | -0.02 |
| TOL20250919P00175000 | 175.00 | 30.60 | 32.30 | 0.00 | 0 | 0 | 79.62% | -0.96 | 0.01 | -0.09 | 0.02 | -0.01 |
| TOL20250919P00180000 | 180.00 | 34.40 | 37.10 | 0.00 | 0 | 0 | 118.65% | -0.90 | 0.01 | -0.28 | 0.03 | -0.02 |
| TOL20250919P00185000 | 185.00 | 40.40 | 42.20 | 0.00 | 0 | 0 | 110.92% | -0.94 | 0.01 | -0.17 | 0.02 | -0.02 |
| TOL20250919P00190000 | 190.00 | 45.20 | 47.10 | 0.00 | 0 | 0 | 132.09% | -0.92 | 0.01 | -0.25 | 0.03 | -0.02 |
