Utløpsdato
Puts
for markedsdato September 12, 2025
Calls
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TTMI20250919P00012500 | 12.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 633.50% | -0.03 | 0.00 | -0.17 | 0.00 | -0.00 |
| TTMI20250919P00015000 | 15.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 411.63% | -0.01 | 0.00 | -0.05 | 0.00 | -0.00 |
| TTMI20250919P00017500 | 17.50 | 0.00 | 1.30 | 0.00 | 0 | 13 | 359.31% | -0.01 | 0.00 | -0.05 | 0.00 | -0.00 |
| TTMI20250919P00020000 | 20.00 | 0.00 | 0.15 | 0.00 | 0 | 9 | 290.53% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| TTMI20250919P00022500 | 22.50 | 0.00 | 1.30 | 0.00 | 0 | 0 | 337.77% | -0.04 | 0.00 | -0.12 | 0.01 | -0.00 |
| TTMI20250919P00025000 | 25.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 295.41% | -0.04 | 0.00 | -0.11 | 0.01 | -0.00 |
| TTMI20250919P00030000 | 30.00 | 0.00 | 1.30 | 0.00 | 0 | 22 | 221.61% | -0.06 | 0.01 | -0.11 | 0.01 | -0.00 |
| TTMI20250919P00035000 | 35.00 | 0.00 | 0.85 | 0.00 | 0 | 159 | 112.38% | -0.03 | 0.01 | -0.03 | 0.00 | -0.00 |
| TTMI20250919P00040000 | 40.00 | 0.00 | 0.85 | 0.00 | 0 | 414 | 67.21% | -0.04 | 0.02 | -0.03 | 0.01 | -0.00 |
| TTMI20250919P00045000 | 45.00 | 0.55 | 0.75 | 0.61 | 23 | 700 | 54.10% | -0.29 | 0.10 | -0.09 | 0.02 | -0.00 |
| TTMI20250919P00050000 | 50.00 | 3.40 | 3.60 | 3.65 | 5 | 30 | 50.65% | -0.82 | 0.08 | -0.06 | 0.02 | -0.01 |
| TTMI20250919P00055000 | 55.00 | 8.10 | 9.00 | 0.00 | 0 | 1 | 78.22% | -0.93 | 0.03 | -0.05 | 0.01 | -0.01 |
| TTMI20250919P00060000 | 60.00 | 12.20 | 13.70 | 0.00 | 0 | 0 | 90.33% | -0.98 | 0.01 | -0.02 | 0.00 | -0.00 |
| TTMI20250919P00065000 | 65.00 | 17.20 | 19.20 | 0.00 | 0 | 0 | 126.76% | -0.96 | 0.01 | -0.04 | 0.00 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TTMI20250919C00012500 | 12.50 | 33.10 | 36.40 | 0.00 | 0 | 0 | 534.18% | 0.98 | 0.00 | -0.08 | 0.00 | 0.00 |
| TTMI20250919C00015000 | 15.00 | 30.70 | 33.90 | 0.00 | 0 | 1 | 423.73% | 0.99 | 0.00 | -0.05 | 0.00 | 0.00 |
| TTMI20250919C00017500 | 17.50 | 28.20 | 31.40 | 0.00 | 0 | 0 | 404.37% | 0.98 | 0.00 | -0.08 | 0.00 | 0.00 |
| TTMI20250919C00020000 | 20.00 | 25.70 | 28.90 | 0.00 | 0 | 5 | 353.63% | 0.98 | 0.00 | -0.08 | 0.00 | 0.00 |
| TTMI20250919C00022500 | 22.50 | 23.10 | 25.80 | 0.00 | 0 | 16 | 331.36% | 0.97 | 0.00 | -0.11 | 0.00 | 0.00 |
| TTMI20250919C00025000 | 25.00 | 21.40 | 23.10 | 0.00 | 0 | 41 | 306.38% | 0.95 | 0.00 | -0.13 | 0.01 | 0.00 |
| TTMI20250919C00030000 | 30.00 | 16.60 | 17.10 | 0.00 | 0 | 112 | 190.59% | 0.96 | 0.01 | -0.06 | 0.00 | 0.00 |
| TTMI20250919C00035000 | 35.00 | 11.70 | 12.70 | 0.00 | 0 | 49 | 133.00% | 0.95 | 0.01 | -0.06 | 0.01 | 0.01 |
| TTMI20250919C00040000 | 40.00 | 6.70 | 7.10 | 0.00 | 0 | 235 | 67.53% | 0.96 | 0.02 | -0.02 | 0.01 | 0.01 |
| TTMI20250919C00045000 | 45.00 | 2.40 | 2.55 | 2.60 | 174 | 658 | 52.88% | 0.72 | 0.10 | -0.08 | 0.02 | 0.01 |
| TTMI20250919C00050000 | 50.00 | 0.25 | 0.45 | 0.25 | 17 | 552 | 50.85% | 0.19 | 0.08 | -0.06 | 0.02 | 0.00 |
| TTMI20250919C00055000 | 55.00 | 0.00 | 0.40 | 0.00 | 0 | 263 | 81.56% | 0.09 | 0.03 | -0.06 | 0.01 | 0.00 |
| TTMI20250919C00060000 | 60.00 | 0.00 | 0.05 | 0.00 | 0 | 28 | 79.74% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| TTMI20250919C00065000 | 65.00 | 0.00 | 1.30 | 0.00 | 0 | 1 | 160.00% | 0.09 | 0.02 | -0.11 | 0.01 | 0.00 |
