Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA20250912P00325000 | 325.00 | 0.27 | 0.29 | 0.28 | 6,266 | 8,998 | 56.71% | -0.04 | 0.01 | -0.22 | 0.02 | -0.00 |
| TSLA20250912P00327500 | 327.50 | 0.36 | 0.37 | 0.36 | 4,255 | 9,068 | 54.14% | -0.05 | 0.01 | -0.27 | 0.03 | -0.00 |
| TSLA20250912P00330000 | 330.00 | 0.48 | 0.49 | 0.48 | 13,696 | 16,839 | 52.21% | -0.07 | 0.01 | -0.34 | 0.03 | -0.00 |
| TSLA20250912P00332500 | 332.50 | 0.66 | 0.67 | 0.66 | 9,743 | 7,254 | 50.41% | -0.09 | 0.01 | -0.44 | 0.04 | -0.00 |
| TSLA20250912P00335000 | 335.00 | 0.91 | 0.93 | 0.92 | 15,697 | 9,520 | 48.93% | -0.12 | 0.02 | -0.56 | 0.05 | -0.00 |
| TSLA20250912P00337500 | 337.50 | 1.27 | 1.30 | 1.27 | 16,552 | 4,662 | 47.65% | -0.16 | 0.02 | -0.71 | 0.06 | -0.00 |
| TSLA20250912P00340000 | 340.00 | 1.76 | 1.78 | 1.77 | 52,160 | 14,007 | 46.45% | -0.21 | 0.02 | -0.88 | 0.08 | -0.00 |
| TSLA20250912P00342500 | 342.50 | 2.41 | 2.45 | 2.45 | 24,795 | 5,628 | 45.52% | -0.27 | 0.03 | -1.05 | 0.09 | -0.00 |
| TSLA20250912P00345000 | 345.00 | 3.25 | 3.35 | 3.30 | 72,162 | 14,033 | 44.75% | -0.34 | 0.03 | -1.19 | 0.10 | -0.01 |
| TSLA20250912P00347500 | 347.50 | 4.30 | 4.40 | 4.35 | 43,623 | 7,017 | 44.14% | -0.42 | 0.03 | -1.29 | 0.10 | -0.01 |
| TSLA20250912P00350000 | 350.00 | 5.60 | 5.75 | 5.61 | 92,840 | 10,052 | 43.93% | -0.51 | 0.03 | -1.32 | 0.10 | -0.01 |
| TSLA20250912P00352500 | 352.50 | 7.20 | 7.35 | 7.20 | 30,979 | 2,761 | 43.79% | -0.60 | 0.03 | -1.26 | 0.10 | -0.01 |
| TSLA20250912P00355000 | 355.00 | 8.95 | 9.10 | 8.98 | 43,218 | 3,487 | 44.09% | -0.67 | 0.03 | -1.14 | 0.09 | -0.01 |
| TSLA20250912P00357500 | 357.50 | 10.90 | 11.10 | 10.94 | 5,982 | 1,914 | 44.28% | -0.75 | 0.03 | -0.97 | 0.08 | -0.01 |
| TSLA20250912P00360000 | 360.00 | 12.40 | 13.95 | 13.10 | 8,199 | 1,933 | 44.65% | -0.81 | 0.02 | -0.79 | 0.07 | -0.01 |
| TSLA20250912P00362500 | 362.50 | 14.65 | 15.85 | 15.28 | 3,989 | 464 | 45.36% | -0.86 | 0.02 | -0.63 | 0.06 | -0.01 |
| TSLA20250912P00365000 | 365.00 | 16.65 | 18.70 | 17.45 | 3,340 | 1,350 | 46.16% | -0.89 | 0.02 | -0.48 | 0.05 | -0.01 |
| TSLA20250912P00367500 | 367.50 | 19.00 | 21.05 | 19.95 | 669 | 437 | 47.06% | -0.92 | 0.01 | -0.36 | 0.04 | -0.01 |
| TSLA20250912P00370000 | 370.00 | 21.55 | 23.35 | 22.40 | 1,208 | 1,593 | 47.91% | -0.94 | 0.01 | -0.27 | 0.03 | -0.01 |
| TSLA20250912P00372500 | 372.50 | 23.85 | 25.80 | 23.45 | 348 | 123 | 49.29% | -0.96 | 0.01 | -0.20 | 0.02 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA20250912C00325000 | 325.00 | 22.70 | 23.80 | 23.80 | 1,769 | 1,432 | 58.76% | 0.95 | 0.01 | -0.26 | 0.03 | 0.02 |
| TSLA20250912C00327500 | 327.50 | 20.30 | 21.35 | 21.15 | 300 | 1,111 | 57.15% | 0.94 | 0.01 | -0.33 | 0.03 | 0.02 |
| TSLA20250912C00330000 | 330.00 | 18.20 | 18.65 | 18.52 | 1,549 | 4,090 | 54.68% | 0.92 | 0.01 | -0.40 | 0.04 | 0.02 |
| TSLA20250912C00332500 | 332.50 | 15.80 | 16.65 | 16.20 | 3,616 | 3,732 | 52.65% | 0.90 | 0.01 | -0.50 | 0.05 | 0.02 |
| TSLA20250912C00335000 | 335.00 | 13.65 | 14.20 | 14.05 | 6,234 | 4,766 | 50.66% | 0.87 | 0.02 | -0.62 | 0.05 | 0.02 |
| TSLA20250912C00337500 | 337.50 | 11.55 | 12.25 | 12.04 | 4,797 | 4,416 | 49.23% | 0.83 | 0.02 | -0.77 | 0.07 | 0.02 |
| TSLA20250912C00340000 | 340.00 | 9.70 | 9.85 | 9.75 | 17,302 | 5,570 | 47.86% | 0.79 | 0.02 | -0.93 | 0.08 | 0.01 |
| TSLA20250912C00342500 | 342.50 | 7.85 | 8.00 | 8.18 | 13,483 | 2,444 | 46.81% | 0.73 | 0.03 | -1.09 | 0.09 | 0.01 |
| TSLA20250912C00345000 | 345.00 | 6.25 | 6.35 | 6.25 | 18,413 | 9,648 | 45.70% | 0.66 | 0.03 | -1.22 | 0.10 | 0.01 |
| TSLA20250912C00347500 | 347.50 | 4.80 | 4.95 | 4.90 | 28,797 | 8,855 | 45.28% | 0.58 | 0.03 | -1.32 | 0.10 | 0.01 |
| TSLA20250912C00350000 | 350.00 | 3.65 | 3.70 | 3.70 | 88,935 | 24,255 | 44.82% | 0.49 | 0.03 | -1.34 | 0.10 | 0.01 |
| TSLA20250912C00352500 | 352.50 | 2.73 | 2.76 | 2.75 | 48,261 | 9,414 | 44.72% | 0.41 | 0.03 | -1.28 | 0.10 | 0.01 |
| TSLA20250912C00355000 | 355.00 | 2.00 | 2.04 | 2.00 | 111,038 | 17,557 | 45.01% | 0.33 | 0.03 | -1.17 | 0.09 | 0.01 |
| TSLA20250912C00357500 | 357.50 | 1.45 | 1.48 | 1.46 | 35,546 | 6,215 | 45.28% | 0.26 | 0.03 | -1.01 | 0.08 | 0.00 |
| TSLA20250912C00360000 | 360.00 | 1.05 | 1.06 | 1.07 | 122,383 | 30,335 | 45.79% | 0.20 | 0.02 | -0.83 | 0.07 | 0.00 |
| TSLA20250912C00362500 | 362.50 | 0.76 | 0.78 | 0.77 | 31,575 | 14,314 | 46.46% | 0.15 | 0.02 | -0.66 | 0.06 | 0.00 |
| TSLA20250912C00365000 | 365.00 | 0.55 | 0.57 | 0.56 | 47,147 | 19,521 | 47.20% | 0.11 | 0.02 | -0.51 | 0.05 | 0.00 |
| TSLA20250912C00367500 | 367.50 | 0.40 | 0.41 | 0.41 | 15,883 | 3,411 | 48.22% | 0.09 | 0.01 | -0.39 | 0.04 | 0.00 |
| TSLA20250912C00370000 | 370.00 | 0.30 | 0.31 | 0.30 | 42,523 | 32,304 | 49.22% | 0.06 | 0.01 | -0.30 | 0.03 | 0.00 |
| TSLA20250912C00372500 | 372.50 | 0.22 | 0.23 | 0.23 | 11,651 | 4,033 | 50.52% | 0.05 | 0.01 | -0.23 | 0.03 | 0.00 |
