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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TPR20250919P00098000 | 98.00 | 0.15 | 0.25 | 0.00 | 0 | 117 | 42.15% | -0.07 | 0.02 | -0.05 | 0.02 | -0.00 |
| TPR20250919P00099000 | 99.00 | 0.00 | 0.35 | 0.00 | 0 | 34 | 40.65% | -0.08 | 0.02 | -0.06 | 0.02 | -0.00 |
| TPR20250919P00100000 | 100.00 | 0.25 | 0.40 | 0.45 | 146 | 292 | 39.56% | -0.11 | 0.03 | -0.07 | 0.03 | -0.00 |
| TPR20250919P00101000 | 101.00 | 0.00 | 0.50 | 0.35 | 1 | 55 | 38.57% | -0.14 | 0.04 | -0.08 | 0.03 | -0.00 |
| TPR20250919P00102000 | 102.00 | 0.55 | 1.85 | 0.00 | 0 | 32 | 37.51% | -0.17 | 0.04 | -0.09 | 0.04 | -0.00 |
| TPR20250919P00103000 | 103.00 | 0.75 | 0.85 | 0.96 | 3 | 105 | 37.35% | -0.22 | 0.05 | -0.11 | 0.05 | -0.00 |
| TPR20250919P00104000 | 104.00 | 0.95 | 1.10 | 1.21 | 1 | 65 | 36.70% | -0.27 | 0.06 | -0.12 | 0.05 | -0.01 |
| TPR20250919P00105000 | 105.00 | 1.30 | 1.75 | 1.60 | 2 | 180 | 36.75% | -0.33 | 0.06 | -0.14 | 0.06 | -0.01 |
| TPR20250919P00106000 | 106.00 | 1.70 | 2.75 | 2.05 | 1 | 13 | 36.33% | -0.39 | 0.07 | -0.14 | 0.06 | -0.01 |
| TPR20250919P00107000 | 107.00 | 2.15 | 2.30 | 2.30 | 4 | 2 | 36.39% | -0.46 | 0.07 | -0.15 | 0.06 | -0.01 |
| TPR20250919P00108000 | 108.00 | 2.70 | 2.85 | 2.95 | 21 | 0 | 36.14% | -0.53 | 0.07 | -0.15 | 0.06 | -0.01 |
| TPR20250919P00109000 | 109.00 | 3.20 | 3.50 | 3.30 | 1 | 0 | 35.42% | -0.60 | 0.07 | -0.14 | 0.06 | -0.01 |
| TPR20250919P00110000 | 110.00 | 3.80 | 4.20 | 4.50 | 9 | 168 | 36.41% | -0.66 | 0.06 | -0.14 | 0.06 | -0.01 |
| TPR20250919P00111000 | 111.00 | 4.60 | 4.90 | 0.00 | 0 | 0 | 36.15% | -0.72 | 0.06 | -0.12 | 0.05 | -0.01 |
| TPR20250919P00112000 | 112.00 | 5.20 | 5.90 | 0.00 | 0 | 0 | 40.01% | -0.75 | 0.05 | -0.13 | 0.05 | -0.01 |
| TPR20250919P00113000 | 113.00 | 6.10 | 7.00 | 0.00 | 0 | 0 | 44.48% | -0.77 | 0.04 | -0.14 | 0.05 | -0.01 |
| TPR20250919P00114000 | 114.00 | 7.10 | 8.40 | 0.00 | 0 | 0 | 39.39% | -0.84 | 0.04 | -0.10 | 0.04 | -0.01 |
| TPR20250919P00115000 | 115.00 | 7.90 | 8.80 | 0.00 | 0 | 46 | 47.01% | -0.83 | 0.03 | -0.12 | 0.04 | -0.02 |
| TPR20250919P00116000 | 116.00 | 8.90 | 9.50 | 0.00 | 0 | 0 | 45.26% | -0.87 | 0.03 | -0.10 | 0.03 | -0.01 |
| TPR20250919P00117000 | 117.00 | 9.20 | 11.70 | 0.00 | 0 | 0 | 48.70% | -0.88 | 0.03 | -0.10 | 0.03 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TPR20250919C00098000 | 98.00 | 8.30 | 10.80 | 0.00 | 0 | 132 | 51.10% | 0.89 | 0.02 | -0.09 | 0.03 | 0.02 |
| TPR20250919C00099000 | 99.00 | 8.10 | 9.00 | 0.00 | 0 | 38 | 45.25% | 0.89 | 0.03 | -0.08 | 0.03 | 0.02 |
| TPR20250919C00100000 | 100.00 | 6.00 | 7.70 | 7.50 | 1 | 1,130 | 39.45% | 0.89 | 0.03 | -0.07 | 0.03 | 0.02 |
| TPR20250919C00101000 | 101.00 | 6.30 | 6.80 | 0.00 | 0 | 43 | 36.96% | 0.87 | 0.03 | -0.07 | 0.03 | 0.02 |
| TPR20250919C00102000 | 102.00 | 4.40 | 7.60 | 0.00 | 0 | 26 | 36.76% | 0.83 | 0.04 | -0.09 | 0.04 | 0.02 |
| TPR20250919C00103000 | 103.00 | 4.70 | 5.00 | 5.00 | 2 | 40 | 37.77% | 0.78 | 0.05 | -0.11 | 0.05 | 0.02 |
| TPR20250919C00104000 | 104.00 | 3.90 | 4.30 | 4.25 | 6 | 98 | 36.52% | 0.73 | 0.06 | -0.12 | 0.05 | 0.02 |
| TPR20250919C00105000 | 105.00 | 3.30 | 3.60 | 2.98 | 5 | 424 | 36.49% | 0.67 | 0.06 | -0.13 | 0.06 | 0.02 |
| TPR20250919C00106000 | 106.00 | 2.70 | 2.95 | 2.90 | 2 | 69 | 36.66% | 0.61 | 0.07 | -0.14 | 0.06 | 0.01 |
| TPR20250919C00107000 | 107.00 | 2.15 | 2.40 | 2.35 | 6 | 109 | 35.50% | 0.54 | 0.07 | -0.14 | 0.06 | 0.01 |
| TPR20250919C00108000 | 108.00 | 1.70 | 1.95 | 0.00 | 0 | 21 | 35.25% | 0.47 | 0.07 | -0.14 | 0.06 | 0.01 |
| TPR20250919C00109000 | 109.00 | 1.30 | 1.45 | 1.25 | 1 | 40 | 35.60% | 0.40 | 0.07 | -0.14 | 0.06 | 0.01 |
| TPR20250919C00110000 | 110.00 | 0.95 | 1.15 | 1.15 | 23 | 371 | 35.05% | 0.34 | 0.06 | -0.13 | 0.06 | 0.01 |
| TPR20250919C00111000 | 111.00 | 0.70 | 0.85 | 0.80 | 20 | 4 | 34.34% | 0.27 | 0.06 | -0.11 | 0.05 | 0.01 |
| TPR20250919C00112000 | 112.00 | 0.50 | 0.65 | 0.00 | 0 | 0 | 34.31% | 0.22 | 0.05 | -0.10 | 0.05 | 0.00 |
| TPR20250919C00113000 | 113.00 | 0.00 | 0.55 | 0.00 | 0 | 5 | 34.35% | 0.17 | 0.05 | -0.09 | 0.04 | 0.00 |
| TPR20250919C00114000 | 114.00 | 0.25 | 0.40 | 0.00 | 0 | 0 | 33.91% | 0.13 | 0.04 | -0.07 | 0.03 | 0.00 |
| TPR20250919C00115000 | 115.00 | 0.15 | 0.30 | 0.17 | 12 | 628 | 33.86% | 0.09 | 0.03 | -0.05 | 0.03 | 0.00 |
| TPR20250919C00116000 | 116.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 32.40% | 0.06 | 0.02 | -0.04 | 0.02 | 0.00 |
| TPR20250919C00117000 | 117.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 60.65% | 0.18 | 0.03 | -0.16 | 0.04 | 0.00 |
