Udløb
Puts
for markedsdato September 10, 2025
Calls
for markedsdato September 10, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TCOM20250919P00030000 | 30.00 | 0.00 | 0.30 | 0.00 | 0 | 6 | 275.19% | -0.01 | 0.00 | -0.05 | 0.00 | -0.00 |
| TCOM20250919P00035000 | 35.00 | 0.00 | 0.20 | 0.00 | 0 | 9 | 217.32% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| TCOM20250919P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 21 | 151.26% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TCOM20250919P00045000 | 45.00 | 0.00 | 0.65 | 0.00 | 0 | 331 | 195.11% | -0.04 | 0.00 | -0.11 | 0.01 | -0.00 |
| TCOM20250919P00050000 | 50.00 | 0.00 | 0.05 | 0.00 | 0 | 5,107 | 98.41% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TCOM20250919P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 7,622 | 75.38% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TCOM20250919P00060000 | 60.00 | 0.00 | 0.05 | 0.00 | 0 | 6,937 | 53.85% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| TCOM20250919P00065000 | 65.00 | 0.00 | 0.10 | 0.05 | 1 | 2,012 | 37.20% | -0.03 | 0.02 | -0.01 | 0.01 | -0.00 |
| TCOM20250919P00070000 | 70.00 | 0.40 | 0.60 | 0.53 | 87 | 1,806 | 31.09% | -0.24 | 0.09 | -0.06 | 0.04 | -0.00 |
| TCOM20250919P00075000 | 75.00 | 2.90 | 3.10 | 3.50 | 20 | 259 | 32.92% | -0.74 | 0.09 | -0.07 | 0.04 | -0.01 |
| TCOM20250919P00080000 | 80.00 | 7.40 | 9.20 | 7.90 | 5 | 34 | 38.65% | -0.95 | 0.03 | -0.03 | 0.01 | -0.01 |
| TCOM20250919P00085000 | 85.00 | 10.60 | 14.40 | 0.00 | 0 | 0 | 84.19% | -0.87 | 0.02 | -0.11 | 0.02 | -0.01 |
| TCOM20250919P00090000 | 90.00 | 16.00 | 18.80 | 0.00 | 0 | 0 | 83.10% | -0.95 | 0.01 | -0.05 | 0.01 | -0.01 |
| TCOM20250919P00095000 | 95.00 | 20.50 | 24.20 | 0.00 | 0 | 0 | 99.05% | -0.95 | 0.01 | -0.06 | 0.01 | -0.01 |
| TCOM20250919P00100000 | 100.00 | 25.80 | 29.20 | 0.00 | 0 | 0 | 130.03% | -0.93 | 0.01 | -0.10 | 0.02 | -0.01 |
| TCOM20250919P00105000 | 105.00 | 30.50 | 34.50 | 0.00 | 0 | 0 | 127.38% | -0.96 | 0.01 | -0.06 | 0.01 | -0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TCOM20250919C00030000 | 30.00 | 40.40 | 44.60 | 0.00 | 0 | 2 | 266.02% | 0.99 | 0.00 | -0.04 | 0.00 | 0.01 |
| TCOM20250919C00035000 | 35.00 | 37.40 | 38.60 | 0.00 | 0 | 63 | 234.13% | 0.98 | 0.00 | -0.05 | 0.00 | 0.01 |
| TCOM20250919C00040000 | 40.00 | 30.40 | 34.60 | 0.00 | 0 | 4 | 203.25% | 0.98 | 0.00 | -0.06 | 0.01 | 0.01 |
| TCOM20250919C00045000 | 45.00 | 27.30 | 28.00 | 0.00 | 0 | 68 | 97.02% | 1.00 | 0.00 | 0.00 | 0.00 | 0.01 |
| TCOM20250919C00050000 | 50.00 | 22.50 | 22.70 | 22.20 | 3 | 344 | 118.44% | 0.98 | 0.00 | -0.03 | 0.01 | 0.01 |
| TCOM20250919C00055000 | 55.00 | 17.50 | 17.70 | 17.20 | 6 | 195 | 90.64% | 0.98 | 0.01 | -0.03 | 0.01 | 0.01 |
| TCOM20250919C00060000 | 60.00 | 12.50 | 12.70 | 0.00 | 0 | 572 | 64.86% | 0.97 | 0.01 | -0.02 | 0.01 | 0.01 |
| TCOM20250919C00065000 | 65.00 | 7.50 | 7.80 | 7.70 | 14 | 3,515 | 40.43% | 0.96 | 0.02 | -0.02 | 0.01 | 0.02 |
| TCOM20250919C00070000 | 70.00 | 2.85 | 3.50 | 3.00 | 481 | 3,168 | 31.06% | 0.76 | 0.09 | -0.06 | 0.04 | 0.01 |
| TCOM20250919C00075000 | 75.00 | 0.55 | 0.60 | 0.60 | 35 | 1,586 | 33.06% | 0.26 | 0.09 | -0.07 | 0.04 | 0.00 |
| TCOM20250919C00080000 | 80.00 | 0.00 | 0.35 | 0.05 | 1 | 1,174 | 36.66% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| TCOM20250919C00085000 | 85.00 | 0.00 | 0.10 | 0.05 | 3 | 14 | 50.49% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| TCOM20250919C00090000 | 90.00 | 0.00 | 1.00 | 0.00 | 0 | 44 | 100.89% | 0.10 | 0.02 | -0.11 | 0.02 | 0.00 |
| TCOM20250919C00095000 | 95.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 118.66% | 0.09 | 0.01 | -0.11 | 0.02 | 0.00 |
| TCOM20250919C00100000 | 100.00 | 0.00 | 0.10 | 0.00 | 0 | 360 | 91.05% | 0.02 | 0.00 | -0.02 | 0.00 | 0.00 |
| TCOM20250919C00105000 | 105.00 | 0.00 | 1.20 | 0.00 | 0 | 12 | 149.85% | 0.07 | 0.01 | -0.12 | 0.02 | 0.00 |
