Utløpsdato
Calls
for markedsdato September 10, 2025
Puts
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TT20250919C00320000 | 320.00 | 95.70 | 99.10 | 0.00 | 0 | 0 | 96.02% | 0.96 | 0.00 | -0.25 | 0.05 | 0.08 |
| TT20250919C00330000 | 330.00 | 85.70 | 88.50 | 0.00 | 0 | 0 | 87.26% | 0.96 | 0.00 | -0.25 | 0.06 | 0.08 |
| TT20250919C00340000 | 340.00 | 75.80 | 78.60 | 0.00 | 0 | 45 | 78.31% | 0.95 | 0.00 | -0.25 | 0.06 | 0.08 |
| TT20250919C00350000 | 350.00 | 65.80 | 68.60 | 0.00 | 0 | 49 | 70.19% | 0.94 | 0.00 | -0.26 | 0.07 | 0.08 |
| TT20250919C00360000 | 360.00 | 55.90 | 58.60 | 0.00 | 0 | 85 | 59.36% | 0.94 | 0.00 | -0.23 | 0.08 | 0.08 |
| TT20250919C00370000 | 370.00 | 46.60 | 48.50 | 0.00 | 0 | 94 | 54.15% | 0.92 | 0.00 | -0.28 | 0.10 | 0.08 |
| TT20250919C00380000 | 380.00 | 36.20 | 38.90 | 0.00 | 0 | 69 | 27.34% | 0.98 | 0.00 | -0.04 | 0.03 | 0.09 |
| TT20250919C00390000 | 390.00 | 26.50 | 29.40 | 0.00 | 0 | 67 | 26.74% | 0.93 | 0.01 | -0.12 | 0.09 | 0.09 |
| TT20250919C00400000 | 400.00 | 17.30 | 20.60 | 0.00 | 0 | 65 | 25.27% | 0.83 | 0.02 | -0.23 | 0.17 | 0.08 |
| TT20250919C00410000 | 410.00 | 10.00 | 12.40 | 0.00 | 0 | 84 | 25.02% | 0.63 | 0.02 | -0.35 | 0.25 | 0.06 |
| TT20250919C00420000 | 420.00 | 5.10 | 5.80 | 4.76 | 13 | 128 | 24.99% | 0.39 | 0.02 | -0.35 | 0.25 | 0.04 |
| TT20250919C00430000 | 430.00 | 1.80 | 2.30 | 1.80 | 8 | 214 | 24.43% | 0.18 | 0.02 | -0.23 | 0.18 | 0.02 |
| TT20250919C00440000 | 440.00 | 0.40 | 2.30 | 0.72 | 3 | 501 | 30.48% | 0.12 | 0.01 | -0.21 | 0.13 | 0.01 |
| TT20250919C00450000 | 450.00 | 0.15 | 1.05 | 0.25 | 3 | 191 | 32.14% | 0.06 | 0.01 | -0.13 | 0.08 | 0.01 |
| TT20250919C00460000 | 460.00 | 0.00 | 0.10 | 0.00 | 0 | 335 | 27.33% | 0.01 | 0.00 | -0.02 | 0.02 | 0.00 |
| TT20250919C00470000 | 470.00 | 0.00 | 0.95 | 0.00 | 0 | 268 | 42.91% | 0.04 | 0.00 | -0.11 | 0.05 | 0.00 |
| TT20250919C00480000 | 480.00 | 0.00 | 1.00 | 0.00 | 0 | 362 | 51.25% | 0.04 | 0.00 | -0.14 | 0.06 | 0.00 |
| TT20250919C00490000 | 490.00 | 0.00 | 0.65 | 0.00 | 0 | 309 | 53.15% | 0.03 | 0.00 | -0.10 | 0.04 | 0.00 |
| TT20250919C00500000 | 500.00 | 0.00 | 2.15 | 0.00 | 0 | 57 | 72.14% | 0.06 | 0.00 | -0.28 | 0.08 | 0.01 |
| TT20250919C00510000 | 510.00 | 0.00 | 2.10 | 0.00 | 0 | 222 | 77.67% | 0.05 | 0.00 | -0.28 | 0.07 | 0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TT20250919P00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 98.42% | -0.04 | 0.00 | -0.29 | 0.06 | -0.00 |
| TT20250919P00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 105 | 88.69% | -0.04 | 0.00 | -0.28 | 0.06 | -0.00 |
| TT20250919P00340000 | 340.00 | 0.00 | 2.20 | 0.00 | 0 | 78 | 79.51% | -0.05 | 0.00 | -0.28 | 0.07 | -0.01 |
| TT20250919P00350000 | 350.00 | 0.00 | 1.75 | 0.00 | 0 | 89 | 63.82% | -0.04 | 0.00 | -0.19 | 0.06 | -0.00 |
| TT20250919P00360000 | 360.00 | 0.05 | 0.55 | 0.00 | 0 | 76 | 47.15% | -0.03 | 0.00 | -0.09 | 0.04 | -0.00 |
| TT20250919P00370000 | 370.00 | 0.00 | 0.85 | 0.38 | 1 | 82 | 40.96% | -0.04 | 0.00 | -0.11 | 0.05 | -0.00 |
| TT20250919P00380000 | 380.00 | 0.00 | 2.55 | 0.54 | 1 | 39 | 43.56% | -0.09 | 0.01 | -0.26 | 0.11 | -0.01 |
| TT20250919P00390000 | 390.00 | 0.50 | 1.35 | 0.76 | 2 | 41 | 31.75% | -0.10 | 0.01 | -0.20 | 0.12 | -0.01 |
| TT20250919P00400000 | 400.00 | 1.50 | 2.10 | 2.85 | 17 | 100 | 28.79% | -0.20 | 0.02 | -0.30 | 0.19 | -0.02 |
| TT20250919P00410000 | 410.00 | 3.20 | 4.00 | 5.30 | 13 | 182 | 26.63% | -0.38 | 0.02 | -0.38 | 0.25 | -0.04 |
| TT20250919P00420000 | 420.00 | 6.50 | 8.20 | 0.00 | 0 | 74 | 25.53% | -0.61 | 0.02 | -0.37 | 0.25 | -0.05 |
| TT20250919P00430000 | 430.00 | 13.60 | 16.40 | 12.40 | 1 | 68 | 27.54% | -0.79 | 0.02 | -0.29 | 0.19 | -0.06 |
| TT20250919P00440000 | 440.00 | 22.50 | 25.00 | 20.68 | 1 | 12 | 26.57% | -0.92 | 0.01 | -0.15 | 0.10 | -0.05 |
| TT20250919P00450000 | 450.00 | 31.70 | 34.60 | 0.00 | 0 | 7 | 38.41% | -0.91 | 0.01 | -0.23 | 0.11 | -0.06 |
| TT20250919P00460000 | 460.00 | 41.70 | 44.50 | 0.00 | 0 | 4 | 43.64% | -0.93 | 0.00 | -0.21 | 0.09 | -0.06 |
| TT20250919P00470000 | 470.00 | 51.60 | 54.70 | 0.00 | 0 | 3 | 52.38% | -0.93 | 0.00 | -0.25 | 0.09 | -0.06 |
| TT20250919P00480000 | 480.00 | 61.60 | 64.60 | 0.00 | 0 | 1 | 58.33% | -0.94 | 0.00 | -0.24 | 0.08 | -0.06 |
| TT20250919P00490000 | 490.00 | 71.60 | 74.60 | 0.00 | 0 | 0 | 62.42% | -0.95 | 0.00 | -0.22 | 0.06 | -0.05 |
| TT20250919P00500000 | 500.00 | 81.40 | 84.60 | 0.00 | 0 | 0 | 71.20% | -0.95 | 0.00 | -0.26 | 0.07 | -0.06 |
| TT20250919P00510000 | 510.00 | 91.30 | 94.70 | 0.00 | 0 | 0 | 76.70% | -0.95 | 0.00 | -0.26 | 0.06 | -0.06 |
