Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSEM20250919P00045000 | 45.00 | 0.00 | 1.30 | 0.00 | 0 | 48 | 166.97% | -0.07 | 0.01 | -0.12 | 0.01 | -0.00 |
| TSEM20250919P00046000 | 46.00 | 0.00 | 1.30 | 0.00 | 0 | 35 | 159.01% | -0.08 | 0.01 | -0.12 | 0.02 | -0.00 |
| TSEM20250919P00047000 | 47.00 | 0.00 | 1.30 | 0.00 | 0 | 28 | 151.16% | -0.08 | 0.01 | -0.12 | 0.02 | -0.00 |
| TSEM20250919P00048000 | 48.00 | 0.00 | 0.05 | 0.00 | 0 | 14 | 78.29% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TSEM20250919P00049000 | 49.00 | 0.00 | 1.30 | 0.00 | 0 | 24 | 135.82% | -0.09 | 0.01 | -0.11 | 0.02 | -0.00 |
| TSEM20250919P00050000 | 50.00 | 0.00 | 0.05 | 0.02 | 27 | 121 | 68.73% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TSEM20250919P00052500 | 52.50 | 0.00 | 1.35 | 0.00 | 0 | 116 | 111.10% | -0.11 | 0.02 | -0.11 | 0.02 | -0.00 |
| TSEM20250919P00055000 | 55.00 | 0.00 | 0.60 | 0.00 | 0 | 55 | 60.23% | -0.05 | 0.01 | -0.03 | 0.01 | -0.00 |
| TSEM20250919P00057500 | 57.50 | 0.30 | 0.45 | 0.30 | 30 | 4,231 | 61.74% | -0.11 | 0.03 | -0.06 | 0.02 | -0.00 |
| TSEM20250919P00060000 | 60.00 | 0.05 | 0.75 | 0.70 | 51 | 1,338 | 45.35% | -0.15 | 0.05 | -0.06 | 0.02 | -0.00 |
| TSEM20250919P00065000 | 65.00 | 2.35 | 2.80 | 2.50 | 30 | 119 | 54.51% | -0.50 | 0.07 | -0.12 | 0.04 | -0.01 |
| TSEM20250919P00070000 | 70.00 | 5.80 | 6.90 | 0.00 | 0 | 0 | 59.79% | -0.77 | 0.05 | -0.10 | 0.03 | -0.01 |
| TSEM20250919P00075000 | 75.00 | 9.70 | 11.40 | 0.00 | 0 | 0 | 66.14% | -0.90 | 0.03 | -0.06 | 0.02 | -0.01 |
| TSEM20250919P00080000 | 80.00 | 14.30 | 16.30 | 0.00 | 0 | 0 | 86.61% | -0.92 | 0.02 | -0.07 | 0.02 | -0.01 |
| TSEM20250919P00085000 | 85.00 | 19.30 | 21.30 | 0.00 | 0 | 0 | 101.07% | -0.94 | 0.01 | -0.06 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSEM20250919C00045000 | 45.00 | 19.40 | 21.50 | 0.00 | 0 | 69 | 143.09% | 0.95 | 0.01 | -0.07 | 0.01 | 0.01 |
| TSEM20250919C00046000 | 46.00 | 17.60 | 20.60 | 0.00 | 0 | 62 | 135.85% | 0.95 | 0.01 | -0.07 | 0.01 | 0.01 |
| TSEM20250919C00047000 | 47.00 | 17.60 | 19.10 | 0.00 | 0 | 200 | 99.68% | 0.98 | 0.00 | -0.02 | 0.01 | 0.01 |
| TSEM20250919C00048000 | 48.00 | 16.50 | 18.70 | 0.00 | 0 | 28 | 101.40% | 0.97 | 0.01 | -0.03 | 0.01 | 0.01 |
| TSEM20250919C00049000 | 49.00 | 14.30 | 17.70 | 0.00 | 0 | 38 | 87.96% | 0.98 | 0.01 | -0.02 | 0.01 | 0.01 |
| TSEM20250919C00050000 | 50.00 | 13.60 | 15.00 | 0.00 | 0 | 116 | 89.30% | 0.97 | 0.01 | -0.03 | 0.01 | 0.01 |
| TSEM20250919C00052500 | 52.50 | 11.30 | 12.50 | 12.20 | 16 | 373 | 74.71% | 0.96 | 0.01 | -0.03 | 0.01 | 0.01 |
| TSEM20250919C00055000 | 55.00 | 9.70 | 10.20 | 10.10 | 5 | 237 | 64.95% | 0.94 | 0.02 | -0.04 | 0.01 | 0.01 |
| TSEM20250919C00057500 | 57.50 | 7.40 | 8.80 | 7.00 | 1,375 | 1,413 | 61.77% | 0.89 | 0.03 | -0.06 | 0.02 | 0.01 |
| TSEM20250919C00060000 | 60.00 | 5.10 | 5.80 | 6.10 | 25 | 434 | 58.00% | 0.80 | 0.04 | -0.09 | 0.03 | 0.01 |
| TSEM20250919C00065000 | 65.00 | 2.15 | 2.25 | 2.15 | 2,053 | 549 | 53.22% | 0.50 | 0.07 | -0.12 | 0.04 | 0.01 |
| TSEM20250919C00070000 | 70.00 | 0.65 | 0.95 | 0.70 | 51 | 193 | 56.61% | 0.22 | 0.05 | -0.09 | 0.03 | 0.00 |
| TSEM20250919C00075000 | 75.00 | 0.10 | 0.60 | 0.00 | 0 | 22 | 60.64% | 0.08 | 0.02 | -0.05 | 0.02 | 0.00 |
| TSEM20250919C00080000 | 80.00 | 0.00 | 0.70 | 0.05 | 1 | 17 | 73.79% | 0.05 | 0.01 | -0.04 | 0.01 | 0.00 |
| TSEM20250919C00085000 | 85.00 | 0.00 | 0.50 | 0.00 | 0 | 4 | 99.35% | 0.06 | 0.01 | -0.06 | 0.01 | 0.00 |
