Utløpsdato
Calls
for markedsdato September 11, 2025
Puts
for markedsdato September 11, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TRV20250919C00190000 | 190.00 | 87.60 | 91.40 | 0.00 | 0 | 0 | 151.09% | 0.96 | 0.00 | -0.27 | 0.03 | 0.02 |
| TRV20250919C00195000 | 195.00 | 82.70 | 86.40 | 0.00 | 0 | 0 | 148.14% | 0.96 | 0.00 | -0.31 | 0.04 | 0.03 |
| TRV20250919C00200000 | 200.00 | 77.70 | 81.50 | 0.00 | 0 | 0 | 130.67% | 0.96 | 0.00 | -0.24 | 0.03 | 0.03 |
| TRV20250919C00210000 | 210.00 | 67.80 | 71.50 | 0.00 | 0 | 0 | 124.41% | 0.95 | 0.00 | -0.32 | 0.04 | 0.03 |
| TRV20250919C00220000 | 220.00 | 57.80 | 61.40 | 0.00 | 0 | 0 | 95.70% | 0.96 | 0.00 | -0.20 | 0.04 | 0.03 |
| TRV20250919C00230000 | 230.00 | 47.80 | 51.30 | 0.00 | 0 | 0 | 92.86% | 0.93 | 0.00 | -0.31 | 0.06 | 0.03 |
| TRV20250919C00240000 | 240.00 | 37.90 | 41.40 | 0.00 | 0 | 0 | 43.95% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| TRV20250919C00250000 | 250.00 | 27.90 | 31.50 | 0.00 | 0 | 0 | 55.92% | 0.91 | 0.01 | -0.22 | 0.07 | 0.03 |
| TRV20250919C00260000 | 260.00 | 18.20 | 21.50 | 0.00 | 0 | 1 | 43.66% | 0.86 | 0.01 | -0.24 | 0.09 | 0.04 |
| TRV20250919C00270000 | 270.00 | 8.60 | 11.70 | 10.00 | 21 | 259 | 25.01% | 0.80 | 0.03 | -0.18 | 0.12 | 0.04 |
| TRV20250919C00280000 | 280.00 | 2.30 | 3.10 | 1.65 | 7 | 328 | 17.89% | 0.43 | 0.05 | -0.19 | 0.16 | 0.02 |
| TRV20250919C00290000 | 290.00 | 0.00 | 0.70 | 0.35 | 5 | 132 | 19.46% | 0.08 | 0.02 | -0.07 | 0.07 | 0.00 |
| TRV20250919C00300000 | 300.00 | 0.00 | 0.95 | 0.00 | 0 | 6 | 34.40% | 0.08 | 0.01 | -0.12 | 0.06 | 0.00 |
| TRV20250919C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 43.41% | 0.05 | 0.01 | -0.11 | 0.04 | 0.00 |
| TRV20250919C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 55.84% | 0.05 | 0.00 | -0.14 | 0.04 | 0.00 |
| TRV20250919C00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 70.11% | 0.06 | 0.00 | -0.19 | 0.05 | 0.00 |
| TRV20250919C00340000 | 340.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 79.01% | 0.05 | 0.00 | -0.20 | 0.04 | 0.00 |
| TRV20250919C00350000 | 350.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 88.58% | 0.05 | 0.00 | -0.21 | 0.04 | 0.00 |
| TRV20250919C00360000 | 360.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 96.48% | 0.04 | 0.00 | -0.21 | 0.04 | 0.00 |
| TRV20250919C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 104.62% | 0.04 | 0.00 | -0.21 | 0.04 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TRV20250919P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 129.39% | -0.02 | 0.00 | -0.13 | 0.02 | -0.00 |
| TRV20250919P00195000 | 195.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 121.69% | -0.02 | 0.00 | -0.13 | 0.02 | -0.00 |
| TRV20250919P00200000 | 200.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 114.15% | -0.02 | 0.00 | -0.13 | 0.02 | -0.00 |
| TRV20250919P00210000 | 210.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 99.48% | -0.02 | 0.00 | -0.13 | 0.02 | -0.00 |
| TRV20250919P00220000 | 220.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 85.31% | -0.03 | 0.00 | -0.12 | 0.03 | -0.00 |
| TRV20250919P00230000 | 230.00 | 0.00 | 0.05 | 0.00 | 0 | 154 | 49.38% | -0.00 | 0.00 | -0.01 | 0.01 | -0.00 |
| TRV20250919P00240000 | 240.00 | 0.05 | 0.30 | 0.00 | 0 | 525 | 50.85% | -0.02 | 0.00 | -0.06 | 0.02 | -0.00 |
| TRV20250919P00250000 | 250.00 | 0.00 | 0.75 | 0.00 | 0 | 124 | 44.67% | -0.05 | 0.01 | -0.11 | 0.04 | -0.00 |
| TRV20250919P00260000 | 260.00 | 0.00 | 0.60 | 1.55 | 1 | 588 | 26.67% | -0.04 | 0.01 | -0.05 | 0.04 | -0.00 |
| TRV20250919P00270000 | 270.00 | 0.30 | 2.70 | 0.60 | 44 | 107 | 20.05% | -0.15 | 0.03 | -0.12 | 0.10 | -0.01 |
| TRV20250919P00280000 | 280.00 | 2.60 | 3.10 | 0.00 | 0 | 7 | 15.70% | -0.58 | 0.06 | -0.16 | 0.16 | -0.04 |
| TRV20250919P00290000 | 290.00 | 9.50 | 12.60 | 0.00 | 0 | 0 | 24.39% | -0.86 | 0.02 | -0.13 | 0.09 | -0.06 |
| TRV20250919P00300000 | 300.00 | 19.20 | 22.40 | 0.00 | 0 | 0 | 34.68% | -0.92 | 0.01 | -0.12 | 0.06 | -0.06 |
| TRV20250919P00310000 | 310.00 | 28.60 | 32.40 | 0.00 | 0 | 0 | 49.67% | -0.92 | 0.01 | -0.18 | 0.06 | -0.06 |
| TRV20250919P00320000 | 320.00 | 38.90 | 42.40 | 0.00 | 0 | 0 | 56.62% | -0.94 | 0.00 | -0.14 | 0.05 | -0.05 |
| TRV20250919P00330000 | 330.00 | 48.80 | 52.40 | 0.00 | 0 | 0 | 67.70% | -0.95 | 0.00 | -0.16 | 0.04 | -0.05 |
| TRV20250919P00340000 | 340.00 | 58.90 | 62.40 | 0.00 | 0 | 0 | 78.38% | -0.95 | 0.00 | -0.18 | 0.04 | -0.05 |
| TRV20250919P00350000 | 350.00 | 69.10 | 72.40 | 0.00 | 0 | 0 | 86.13% | -0.96 | 0.00 | -0.18 | 0.04 | -0.05 |
| TRV20250919P00360000 | 360.00 | 78.60 | 82.40 | 0.00 | 0 | 0 | 98.70% | -0.95 | 0.00 | -0.22 | 0.04 | -0.05 |
| TRV20250919P00370000 | 370.00 | 88.60 | 92.40 | 0.00 | 0 | 0 | 108.41% | -0.95 | 0.00 | -0.24 | 0.04 | -0.05 |
