Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLT20250919P00009000 | 9.00 | 0.00 | 0.35 | 0.00 | 0 | 40 | 299.16% | -0.04 | 0.01 | -0.04 | 0.00 | -0.00 |
| TSLT20250919P00010000 | 10.00 | 0.00 | 0.65 | 0.00 | 0 | 157 | 305.31% | -0.07 | 0.02 | -0.06 | 0.00 | -0.00 |
| TSLT20250919P00011000 | 11.00 | 0.00 | 0.65 | 0.00 | 0 | 43 | 265.50% | -0.08 | 0.02 | -0.06 | 0.00 | -0.00 |
| TSLT20250919P00012000 | 12.00 | 0.05 | 0.35 | 0.00 | 0 | 71 | 239.12% | -0.10 | 0.03 | -0.07 | 0.00 | -0.00 |
| TSLT20250919P00013000 | 13.00 | 0.05 | 0.10 | 0.00 | 0 | 43 | 208.43% | -0.12 | 0.03 | -0.07 | 0.01 | -0.00 |
| TSLT20250919P00014000 | 14.00 | 0.05 | 0.10 | 0.00 | 0 | 88 | 116.02% | -0.07 | 0.04 | -0.02 | 0.00 | -0.00 |
| TSLT20250919P00015000 | 15.00 | 0.10 | 0.20 | 0.12 | 3 | 309 | 101.93% | -0.10 | 0.06 | -0.03 | 0.01 | -0.00 |
| TSLT20250919P00016000 | 16.00 | 0.20 | 0.35 | 0.27 | 149 | 340 | 87.42% | -0.16 | 0.10 | -0.03 | 0.01 | -0.00 |
| TSLT20250919P00017000 | 17.00 | 0.45 | 0.60 | 0.48 | 222 | 383 | 90.76% | -0.30 | 0.13 | -0.05 | 0.01 | -0.00 |
| TSLT20250919P00018000 | 18.00 | 0.90 | 1.05 | 0.87 | 101 | 542 | 88.48% | -0.45 | 0.16 | -0.06 | 0.01 | -0.00 |
| TSLT20250919P00019000 | 19.00 | 1.50 | 1.70 | 1.60 | 3 | 121 | 90.34% | -0.60 | 0.15 | -0.06 | 0.01 | -0.00 |
| TSLT20250919P00020000 | 20.00 | 2.25 | 2.45 | 0.00 | 0 | 20 | 102.03% | -0.70 | 0.12 | -0.06 | 0.01 | -0.00 |
| TSLT20250919P00021000 | 21.00 | 3.00 | 3.30 | 0.00 | 0 | 57 | 101.92% | -0.80 | 0.10 | -0.05 | 0.01 | -0.00 |
| TSLT20250919P00022000 | 22.00 | 3.90 | 4.30 | 0.00 | 0 | 0 | 106.56% | -0.86 | 0.08 | -0.04 | 0.01 | -0.00 |
| TSLT20250919P00023000 | 23.00 | 4.70 | 5.40 | 0.00 | 0 | 30 | 103.48% | -0.92 | 0.05 | -0.02 | 0.00 | -0.00 |
| TSLT20250919P00024000 | 24.00 | 5.60 | 6.40 | 0.00 | 0 | 1 | 137.78% | -0.88 | 0.05 | -0.04 | 0.01 | -0.00 |
| TSLT20250919P00025000 | 25.00 | 6.60 | 7.30 | 0.00 | 0 | 1 | 129.87% | -0.93 | 0.04 | -0.03 | 0.00 | -0.00 |
| TSLT20250919P00026000 | 26.00 | 7.60 | 8.40 | 0.00 | 0 | 50 | 143.14% | -0.93 | 0.03 | -0.03 | 0.00 | -0.00 |
| TSLT20250919P00027000 | 27.00 | 8.50 | 9.40 | 0.00 | 0 | 4 | 135.60% | -0.96 | 0.02 | -0.02 | 0.00 | -0.00 |
| TSLT20250919P00028000 | 28.00 | 9.60 | 10.40 | 0.00 | 0 | 2 | 163.87% | -0.94 | 0.03 | -0.03 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLT20250919C00009000 | 9.00 | 8.70 | 9.50 | 0.00 | 0 | 18 | 325.84% | 0.95 | 0.01 | -0.05 | 0.00 | 0.00 |
| TSLT20250919C00010000 | 10.00 | 7.60 | 8.50 | 0.00 | 0 | 25 | 284.02% | 0.94 | 0.01 | -0.05 | 0.00 | 0.00 |
| TSLT20250919C00011000 | 11.00 | 6.60 | 7.50 | 0.00 | 0 | 49 | 216.36% | 0.95 | 0.02 | -0.03 | 0.00 | 0.00 |
| TSLT20250919C00012000 | 12.00 | 5.60 | 6.40 | 0.00 | 0 | 43 | 91.84% | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TSLT20250919C00013000 | 13.00 | 5.00 | 5.20 | 0.00 | 0 | 73 | 155.05% | 0.93 | 0.03 | -0.03 | 0.00 | 0.00 |
| TSLT20250919C00014000 | 14.00 | 4.00 | 4.30 | 4.90 | 32 | 96 | 127.17% | 0.92 | 0.04 | -0.03 | 0.00 | 0.00 |
| TSLT20250919C00015000 | 15.00 | 3.10 | 3.30 | 0.00 | 0 | 455 | 89.49% | 0.92 | 0.06 | -0.02 | 0.00 | 0.00 |
| TSLT20250919C00016000 | 16.00 | 1.35 | 2.40 | 3.00 | 8 | 568 | 73.72% | 0.87 | 0.10 | -0.02 | 0.01 | 0.00 |
| TSLT20250919C00017000 | 17.00 | 1.50 | 1.70 | 0.00 | 0 | 508 | 84.72% | 0.71 | 0.14 | -0.05 | 0.01 | 0.00 |
| TSLT20250919C00018000 | 18.00 | 0.95 | 1.15 | 0.95 | 30 | 267 | 85.40% | 0.55 | 0.16 | -0.05 | 0.01 | 0.00 |
| TSLT20250919C00019000 | 19.00 | 0.60 | 0.70 | 0.66 | 79 | 229 | 87.16% | 0.40 | 0.15 | -0.05 | 0.01 | 0.00 |
| TSLT20250919C00020000 | 20.00 | 0.35 | 0.45 | 0.43 | 43 | 1,669 | 87.53% | 0.27 | 0.13 | -0.05 | 0.01 | 0.00 |
| TSLT20250919C00021000 | 21.00 | 0.10 | 0.30 | 0.32 | 22 | 82 | 87.42% | 0.16 | 0.10 | -0.03 | 0.01 | 0.00 |
| TSLT20250919C00022000 | 22.00 | 0.05 | 0.25 | 0.25 | 1 | 554 | 96.78% | 0.12 | 0.07 | -0.03 | 0.01 | 0.00 |
| TSLT20250919C00023000 | 23.00 | 0.05 | 0.15 | 0.10 | 13 | 102 | 101.65% | 0.08 | 0.05 | -0.02 | 0.00 | 0.00 |
| TSLT20250919C00024000 | 24.00 | 0.05 | 0.30 | 0.09 | 5 | 194 | 115.06% | 0.07 | 0.04 | -0.02 | 0.00 | 0.00 |
| TSLT20250919C00025000 | 25.00 | 0.00 | 0.10 | 0.00 | 0 | 270 | 111.61% | 0.04 | 0.03 | -0.01 | 0.00 | 0.00 |
| TSLT20250919C00026000 | 26.00 | 0.00 | 0.20 | 0.00 | 0 | 23 | 139.22% | 0.06 | 0.03 | -0.03 | 0.00 | 0.00 |
| TSLT20250919C00027000 | 27.00 | 0.00 | 0.40 | 0.00 | 0 | 39 | 174.63% | 0.10 | 0.03 | -0.05 | 0.00 | 0.00 |
| TSLT20250919C00028000 | 28.00 | 0.00 | 0.50 | 0.00 | 0 | 55 | 196.15% | 0.11 | 0.03 | -0.06 | 0.01 | 0.00 |
