Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSPY20250919P00020000 | 20.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 86.88% | -0.06 | 0.03 | -0.02 | 0.01 | -0.00 |
| TSPY20250919P00021000 | 21.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 71.61% | -0.07 | 0.04 | -0.02 | 0.01 | -0.00 |
| TSPY20250919P00022000 | 22.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 56.56% | -0.09 | 0.07 | -0.02 | 0.01 | -0.00 |
| TSPY20250919P00023000 | 23.00 | 0.00 | 0.25 | 0.00 | 0 | 5 | 44.31% | -0.13 | 0.11 | -0.02 | 0.01 | -0.00 |
| TSPY20250919P00024000 | 24.00 | 0.00 | 0.10 | 0.00 | 0 | 59 | 20.46% | -0.12 | 0.24 | -0.01 | 0.01 | -0.00 |
| TSPY20250919P00025000 | 25.00 | 0.10 | 0.75 | 0.00 | 0 | 16 | 23.86% | -0.55 | 0.52 | -0.02 | 0.02 | -0.00 |
| TSPY20250919P00026000 | 26.00 | 0.80 | 1.65 | 0.00 | 0 | 5 | 60.57% | -0.65 | 0.16 | -0.05 | 0.02 | -0.00 |
| TSPY20250919P00027000 | 27.00 | 1.80 | 2.65 | 0.00 | 0 | 1 | 78.99% | -0.71 | 0.11 | -0.06 | 0.01 | -0.00 |
| TSPY20250919P00028000 | 28.00 | 2.80 | 3.60 | 0.00 | 0 | 0 | 91.31% | -0.76 | 0.09 | -0.06 | 0.01 | -0.00 |
| TSPY20250919P00029000 | 29.00 | 3.80 | 4.60 | 0.00 | 0 | 0 | 105.53% | -0.79 | 0.07 | -0.07 | 0.01 | -0.00 |
| TSPY20250919P00030000 | 30.00 | 4.80 | 5.60 | 0.00 | 0 | 0 | 118.59% | -0.80 | 0.06 | -0.07 | 0.01 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSPY20250919C00020000 | 20.00 | 3.90 | 5.60 | 0.00 | 0 | 0 | 141.93% | 0.86 | 0.04 | -0.06 | 0.01 | 0.00 |
| TSPY20250919C00021000 | 21.00 | 2.90 | 4.60 | 0.00 | 0 | 0 | 120.87% | 0.84 | 0.05 | -0.06 | 0.01 | 0.00 |
| TSPY20250919C00022000 | 22.00 | 2.00 | 3.60 | 0.00 | 0 | 0 | 100.04% | 0.81 | 0.07 | -0.06 | 0.01 | 0.00 |
| TSPY20250919C00023000 | 23.00 | 1.05 | 2.60 | 0.00 | 0 | 5 | 79.07% | 0.76 | 0.09 | -0.05 | 0.01 | 0.00 |
| TSPY20250919C00024000 | 24.00 | 0.85 | 1.65 | 0.90 | 1 | 1 | 32.92% | 0.79 | 0.21 | -0.02 | 0.01 | 0.01 |
| TSPY20250919C00025000 | 25.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 12.23% | 0.56 | 0.76 | -0.01 | 0.02 | 0.00 |
| TSPY20250919C00026000 | 26.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 18.19% | 0.13 | 0.27 | -0.01 | 0.01 | 0.00 |
| TSPY20250919C00027000 | 27.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 46.12% | 0.19 | 0.14 | -0.02 | 0.01 | 0.00 |
| TSPY20250919C00028000 | 28.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 59.53% | 0.16 | 0.09 | -0.03 | 0.01 | 0.00 |
| TSPY20250919C00029000 | 29.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 71.64% | 0.14 | 0.07 | -0.03 | 0.01 | 0.00 |
| TSPY20250919C00030000 | 30.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 82.80% | 0.12 | 0.06 | -0.03 | 0.01 | 0.00 |
