Utløpsdato
Puts
for markedsdato September 10, 2025
Calls
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TTC20250919P00040000 | 40.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 168.66% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TTC20250919P00045000 | 45.00 | 0.00 | 0.05 | 0.00 | 0 | 22 | 633.53% | -0.14 | 0.00 | -1.01 | 0.03 | -0.00 |
| TTC20250919P00050000 | 50.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 134.15% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| TTC20250919P00055000 | 55.00 | 0.00 | 0.10 | 0.00 | 0 | 47 | 102.66% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| TTC20250919P00060000 | 60.00 | 0.00 | 0.05 | 0.00 | 0 | 406 | 73.08% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TTC20250919P00065000 | 65.00 | 0.00 | 0.10 | 0.00 | 0 | 85 | 58.94% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| TTC20250919P00070000 | 70.00 | 0.05 | 0.10 | 0.06 | 6 | 458 | 43.74% | -0.05 | 0.02 | -0.03 | 0.01 | -0.00 |
| TTC20250919P00075000 | 75.00 | 0.20 | 0.35 | 0.00 | 0 | 395 | 29.33% | -0.16 | 0.07 | -0.05 | 0.03 | -0.00 |
| TTC20250919P00080000 | 80.00 | 1.70 | 2.45 | 1.95 | 152 | 414 | 27.90% | -0.67 | 0.11 | -0.07 | 0.04 | -0.01 |
| TTC20250919P00085000 | 85.00 | 6.10 | 7.20 | 6.70 | 1 | 29 | 34.59% | -0.94 | 0.04 | -0.04 | 0.01 | -0.01 |
| TTC20250919P00090000 | 90.00 | 10.60 | 12.20 | 0.00 | 0 | 0 | 77.84% | -0.86 | 0.02 | -0.12 | 0.03 | -0.01 |
| TTC20250919P00095000 | 95.00 | 15.00 | 17.00 | 0.00 | 0 | 0 | 88.75% | -0.91 | 0.02 | -0.10 | 0.02 | -0.01 |
| TTC20250919P00100000 | 100.00 | 20.00 | 22.60 | 0.00 | 0 | 0 | 96.42% | -0.94 | 0.01 | -0.08 | 0.01 | -0.01 |
| TTC20250919P00105000 | 105.00 | 24.80 | 27.30 | 0.00 | 0 | 0 | 136.68% | -0.90 | 0.01 | -0.17 | 0.02 | -0.01 |
| TTC20250919P00110000 | 110.00 | 30.80 | 31.90 | 0.00 | 0 | 0 | 147.06% | -0.91 | 0.01 | -0.16 | 0.02 | -0.01 |
| TTC20250919P00115000 | 115.00 | 35.90 | 37.50 | 0.00 | 0 | 0 | 119.68% | -0.98 | 0.00 | -0.04 | 0.01 | -0.01 |
| TTC20250919P00120000 | 120.00 | 40.20 | 42.60 | 0.00 | 0 | 0 | 194.26% | -0.89 | 0.01 | -0.24 | 0.02 | -0.02 |
| TTC20250919P00125000 | 125.00 | 45.70 | 47.20 | 0.00 | 0 | 0 | 192.36% | -0.92 | 0.01 | -0.19 | 0.02 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TTC20250919C00040000 | 40.00 | 37.70 | 40.00 | 0.00 | 0 | 1 | 250.02% | 0.97 | 0.00 | -0.10 | 0.01 | 0.01 |
| TTC20250919C00045000 | 45.00 | 31.80 | 35.00 | 0.00 | 0 | 1 | 295.43% | 0.92 | 0.00 | -0.28 | 0.02 | 0.01 |
| TTC20250919C00050000 | 50.00 | 27.30 | 30.60 | 0.00 | 0 | 0 | 180.51% | 0.96 | 0.00 | -0.10 | 0.01 | 0.01 |
| TTC20250919C00055000 | 55.00 | 22.40 | 25.40 | 0.00 | 0 | 0 | 147.78% | 0.95 | 0.01 | -0.10 | 0.01 | 0.01 |
| TTC20250919C00060000 | 60.00 | 17.70 | 20.10 | 0.00 | 0 | 1 | 117.38% | 0.94 | 0.01 | -0.09 | 0.02 | 0.01 |
| TTC20250919C00065000 | 65.00 | 13.10 | 14.00 | 0.00 | 0 | 3 | 58.99% | 0.98 | 0.01 | -0.01 | 0.01 | 0.02 |
| TTC20250919C00070000 | 70.00 | 8.20 | 9.20 | 0.00 | 0 | 30 | 50.52% | 0.93 | 0.02 | -0.04 | 0.02 | 0.02 |
| TTC20250919C00075000 | 75.00 | 3.50 | 4.20 | 3.85 | 1 | 331 | 23.15% | 0.90 | 0.06 | -0.03 | 0.02 | 0.02 |
| TTC20250919C00080000 | 80.00 | 0.40 | 1.20 | 0.74 | 3 | 492 | 25.25% | 0.33 | 0.12 | -0.06 | 0.04 | 0.01 |
| TTC20250919C00085000 | 85.00 | 0.05 | 0.10 | 0.05 | 180 | 781 | 35.02% | 0.08 | 0.03 | -0.03 | 0.02 | 0.00 |
| TTC20250919C00090000 | 90.00 | 0.00 | 0.30 | 0.00 | 0 | 532 | 58.00% | 0.07 | 0.02 | -0.05 | 0.02 | 0.00 |
| TTC20250919C00095000 | 95.00 | 0.00 | 0.15 | 0.00 | 0 | 282 | 316.32% | 0.45 | 0.01 | -0.88 | 0.05 | 0.01 |
| TTC20250919C00100000 | 100.00 | 0.00 | 0.10 | 0.00 | 0 | 22 | 70.59% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| TTC20250919C00105000 | 105.00 | 0.00 | 0.10 | 0.00 | 0 | 6 | 82.48% | 0.02 | 0.00 | -0.02 | 0.00 | 0.00 |
| TTC20250919C00110000 | 110.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 135.52% | 0.07 | 0.01 | -0.12 | 0.02 | 0.00 |
| TTC20250919C00115000 | 115.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 148.83% | 0.07 | 0.01 | -0.12 | 0.02 | 0.00 |
| TTC20250919C00120000 | 120.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 161.30% | 0.06 | 0.01 | -0.13 | 0.02 | 0.00 |
| TTC20250919C00125000 | 125.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 173.02% | 0.06 | 0.01 | -0.13 | 0.01 | 0.00 |
