Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLR20250919P00012000 | 12.00 | 0.00 | 0.70 | 0.00 | 0 | 1 | 291.67% | -0.07 | 0.01 | -0.07 | 0.00 | -0.00 |
| TSLR20250919P00013000 | 13.00 | 0.00 | 0.70 | 0.00 | 0 | 261 | 258.90% | -0.08 | 0.02 | -0.07 | 0.00 | -0.00 |
| TSLR20250919P00014000 | 14.00 | 0.00 | 0.70 | 0.00 | 0 | 26 | 228.34% | -0.09 | 0.02 | -0.07 | 0.01 | -0.00 |
| TSLR20250919P00015000 | 15.00 | 0.00 | 0.35 | 0.11 | 1 | 96 | 136.79% | -0.04 | 0.02 | -0.02 | 0.00 | -0.00 |
| TSLR20250919P00016000 | 16.00 | 0.00 | 0.70 | 0.00 | 0 | 121 | 172.25% | -0.11 | 0.03 | -0.06 | 0.01 | -0.00 |
| TSLR20250919P00017000 | 17.00 | 0.00 | 0.15 | 0.00 | 0 | 46 | 102.55% | -0.06 | 0.04 | -0.02 | 0.00 | -0.00 |
| TSLR20250919P00018000 | 18.00 | 0.00 | 0.25 | 0.00 | 0 | 95 | 87.27% | -0.09 | 0.05 | -0.03 | 0.01 | -0.00 |
| TSLR20250919P00019000 | 19.00 | 0.15 | 0.45 | 0.00 | 0 | 25 | 92.47% | -0.18 | 0.08 | -0.05 | 0.01 | -0.00 |
| TSLR20250919P00020000 | 20.00 | 0.00 | 0.70 | 0.00 | 0 | 82 | 67.26% | -0.23 | 0.13 | -0.04 | 0.01 | -0.00 |
| TSLR20250919P00021000 | 21.00 | 0.85 | 1.05 | 0.00 | 0 | 28 | 88.42% | -0.41 | 0.13 | -0.07 | 0.01 | -0.00 |
| TSLR20250919P00022000 | 22.00 | 1.45 | 1.60 | 0.00 | 0 | 17 | 86.30% | -0.54 | 0.14 | -0.07 | 0.01 | -0.00 |
| TSLR20250919P00023000 | 23.00 | 2.10 | 2.30 | 0.00 | 0 | 108 | 91.83% | -0.65 | 0.12 | -0.06 | 0.01 | -0.00 |
| TSLR20250919P00024000 | 24.00 | 2.90 | 3.10 | 0.00 | 0 | 12 | 98.43% | -0.74 | 0.10 | -0.06 | 0.01 | -0.00 |
| TSLR20250919P00025000 | 25.00 | 3.70 | 4.00 | 0.00 | 0 | 52 | 106.94% | -0.79 | 0.08 | -0.06 | 0.01 | -0.00 |
| TSLR20250919P00026000 | 26.00 | 4.60 | 4.90 | 0.00 | 0 | 2 | 105.23% | -0.85 | 0.06 | -0.04 | 0.01 | -0.00 |
| TSLR20250919P00027000 | 27.00 | 5.30 | 6.20 | 0.00 | 0 | 1 | 111.75% | -0.88 | 0.05 | -0.04 | 0.01 | -0.00 |
| TSLR20250919P00028000 | 28.00 | 6.30 | 7.10 | 0.00 | 0 | 3 | 115.50% | -0.91 | 0.04 | -0.03 | 0.01 | -0.00 |
| TSLR20250919P00029000 | 29.00 | 7.30 | 8.10 | 0.00 | 0 | 1 | 126.81% | -0.92 | 0.04 | -0.03 | 0.01 | -0.00 |
| TSLR20250919P00030000 | 30.00 | 8.50 | 9.10 | 0.00 | 0 | 15 | 125.92% | -0.94 | 0.03 | -0.02 | 0.00 | -0.00 |
| TSLR20250919P00031000 | 31.00 | 9.20 | 10.10 | 0.00 | 0 | 1 | 135.60% | -0.94 | 0.02 | -0.02 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLR20250919C00012000 | 12.00 | 8.90 | 9.80 | 0.00 | 0 | 30 | 258.63% | 0.95 | 0.01 | -0.05 | 0.00 | 0.00 |
| TSLR20250919C00013000 | 13.00 | 7.90 | 8.80 | 0.00 | 0 | 29 | 198.66% | 0.96 | 0.01 | -0.03 | 0.00 | 0.00 |
| TSLR20250919C00014000 | 14.00 | 7.10 | 7.80 | 0.00 | 0 | 4 | 200.68% | 0.93 | 0.02 | -0.05 | 0.00 | 0.00 |
| TSLR20250919C00015000 | 15.00 | 6.00 | 6.60 | 0.00 | 0 | 75 | 174.37% | 0.92 | 0.02 | -0.04 | 0.00 | 0.00 |
| TSLR20250919C00016000 | 16.00 | 5.00 | 5.80 | 0.00 | 0 | 24 | 84.95% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| TSLR20250919C00017000 | 17.00 | 4.00 | 4.70 | 0.00 | 0 | 157 | 69.17% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| TSLR20250919C00018000 | 18.00 | 2.55 | 3.70 | 0.00 | 0 | 37 | 74.12% | 0.94 | 0.05 | -0.02 | 0.00 | 0.00 |
| TSLR20250919C00019000 | 19.00 | 1.95 | 2.80 | 3.26 | 20 | 145 | 79.26% | 0.85 | 0.09 | -0.03 | 0.01 | 0.00 |
| TSLR20250919C00020000 | 20.00 | 1.30 | 2.10 | 0.00 | 0 | 226 | 78.02% | 0.74 | 0.12 | -0.05 | 0.01 | 0.00 |
| TSLR20250919C00021000 | 21.00 | 1.00 | 1.45 | 1.96 | 17 | 334 | 87.59% | 0.59 | 0.13 | -0.07 | 0.01 | 0.00 |
| TSLR20250919C00022000 | 22.00 | 0.80 | 0.95 | 1.24 | 3 | 403 | 85.39% | 0.46 | 0.14 | -0.06 | 0.01 | 0.00 |
| TSLR20250919C00023000 | 23.00 | 0.50 | 0.65 | 0.52 | 5 | 446 | 84.73% | 0.33 | 0.13 | -0.06 | 0.01 | 0.00 |
| TSLR20250919C00024000 | 24.00 | 0.30 | 0.45 | 0.00 | 0 | 214 | 87.79% | 0.23 | 0.10 | -0.05 | 0.01 | 0.00 |
| TSLR20250919C00025000 | 25.00 | 0.15 | 0.35 | 0.34 | 8 | 124 | 88.41% | 0.16 | 0.08 | -0.04 | 0.01 | 0.00 |
| TSLR20250919C00026000 | 26.00 | 0.00 | 0.25 | 0.00 | 0 | 224 | 87.97% | 0.10 | 0.06 | -0.03 | 0.01 | 0.00 |
| TSLR20250919C00027000 | 27.00 | 0.00 | 0.15 | 0.00 | 0 | 25 | 89.76% | 0.06 | 0.04 | -0.02 | 0.00 | 0.00 |
| TSLR20250919C00028000 | 28.00 | 0.00 | 0.15 | 0.00 | 0 | 276 | 100.64% | 0.06 | 0.03 | -0.02 | 0.00 | 0.00 |
| TSLR20250919C00029000 | 29.00 | 0.00 | 0.20 | 0.00 | 0 | 20 | 117.38% | 0.06 | 0.03 | -0.03 | 0.00 | 0.00 |
| TSLR20250919C00030000 | 30.00 | 0.00 | 0.10 | 0.00 | 0 | 268 | 112.26% | 0.04 | 0.02 | -0.02 | 0.00 | 0.00 |
| TSLR20250919C00031000 | 31.00 | 0.00 | 0.70 | 0.00 | 0 | 7 | 182.46% | 0.13 | 0.03 | -0.07 | 0.01 | 0.00 |
