Utløpsdato
Calls
for markedsdato September 12, 2025
Puts
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSEM20250919C00047000 | 47.00 | 18.30 | 20.50 | 0.00 | 0 | 200 | 179.38% | 0.93 | 0.01 | -0.15 | 0.01 | 0.01 |
| TSEM20250919C00048000 | 48.00 | 17.10 | 19.90 | 0.00 | 0 | 28 | 129.57% | 0.97 | 0.01 | -0.05 | 0.01 | 0.01 |
| TSEM20250919C00049000 | 49.00 | 16.10 | 18.90 | 0.00 | 0 | 38 | 103.65% | 0.98 | 0.00 | -0.02 | 0.00 | 0.01 |
| TSEM20250919C00050000 | 50.00 | 15.10 | 17.90 | 0.00 | 0 | 116 | 136.74% | 0.94 | 0.01 | -0.10 | 0.01 | 0.01 |
| TSEM20250919C00052500 | 52.50 | 13.40 | 14.40 | 0.00 | 0 | 389 | 81.07% | 0.98 | 0.01 | -0.02 | 0.00 | 0.01 |
| TSEM20250919C00055000 | 55.00 | 10.60 | 11.60 | 0.00 | 0 | 236 | 80.23% | 0.95 | 0.01 | -0.05 | 0.01 | 0.01 |
| TSEM20250919C00057500 | 57.50 | 8.50 | 8.80 | 8.09 | 2 | 830 | 71.41% | 0.92 | 0.02 | -0.07 | 0.01 | 0.01 |
| TSEM20250919C00060000 | 60.00 | 6.10 | 6.50 | 5.58 | 1 | 412 | 46.62% | 0.93 | 0.03 | -0.04 | 0.01 | 0.01 |
| TSEM20250919C00062500 | 62.50 | 3.80 | 4.40 | 0.00 | 0 | 23 | 45.86% | 0.80 | 0.07 | -0.08 | 0.03 | 0.01 |
| TSEM20250919C00065000 | 65.00 | 1.85 | 2.85 | 2.20 | 258 | 2,026 | 48.17% | 0.58 | 0.09 | -0.13 | 0.04 | 0.01 |
| TSEM20250919C00067500 | 67.50 | 1.10 | 1.35 | 0.97 | 93 | 86 | 49.89% | 0.37 | 0.08 | -0.13 | 0.03 | 0.00 |
| TSEM20250919C00070000 | 70.00 | 0.00 | 0.80 | 0.47 | 1 | 244 | 54.05% | 0.21 | 0.06 | -0.10 | 0.03 | 0.00 |
| TSEM20250919C00072500 | 72.50 | 0.00 | 0.60 | 0.00 | 0 | 0 | 59.21% | 0.13 | 0.04 | -0.08 | 0.02 | 0.00 |
| TSEM20250919C00075000 | 75.00 | 0.20 | 0.55 | 0.20 | 42 | 109 | 71.57% | 0.10 | 0.03 | -0.08 | 0.02 | 0.00 |
| TSEM20250919C00080000 | 80.00 | 0.00 | 2.20 | 0.00 | 0 | 18 | 137.98% | 0.18 | 0.02 | -0.23 | 0.02 | 0.00 |
| TSEM20250919C00085000 | 85.00 | 0.00 | 0.50 | 0.00 | 0 | 4 | 113.26% | 0.06 | 0.01 | -0.08 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSEM20250919P00047000 | 47.00 | 0.00 | 1.30 | 0.00 | 0 | 28 | 186.27% | -0.08 | 0.01 | -0.17 | 0.01 | -0.00 |
| TSEM20250919P00048000 | 48.00 | 0.00 | 1.30 | 0.00 | 0 | 14 | 177.11% | -0.08 | 0.01 | -0.17 | 0.01 | -0.00 |
| TSEM20250919P00049000 | 49.00 | 0.00 | 1.30 | 0.00 | 0 | 24 | 168.08% | -0.09 | 0.01 | -0.16 | 0.01 | -0.00 |
| TSEM20250919P00050000 | 50.00 | 0.00 | 1.30 | 0.00 | 0 | 112 | 159.18% | -0.09 | 0.01 | -0.16 | 0.01 | -0.00 |
| TSEM20250919P00052500 | 52.50 | 0.00 | 1.30 | 0.00 | 0 | 116 | 137.40% | -0.10 | 0.01 | -0.15 | 0.02 | -0.00 |
| TSEM20250919P00055000 | 55.00 | 0.00 | 0.05 | 0.05 | 1 | 57 | 59.04% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| TSEM20250919P00057500 | 57.50 | 0.00 | 0.40 | 0.10 | 1 | 4,261 | 58.30% | -0.05 | 0.02 | -0.03 | 0.01 | -0.00 |
| TSEM20250919P00060000 | 60.00 | 0.00 | 0.35 | 0.33 | 15 | 1,148 | 56.86% | -0.12 | 0.04 | -0.07 | 0.02 | -0.00 |
| TSEM20250919P00062500 | 62.50 | 0.50 | 0.65 | 0.70 | 2 | 32 | 52.67% | -0.23 | 0.06 | -0.11 | 0.03 | -0.00 |
| TSEM20250919P00065000 | 65.00 | 1.15 | 1.45 | 1.55 | 79 | 192 | 51.17% | -0.42 | 0.08 | -0.14 | 0.04 | -0.00 |
| TSEM20250919P00067500 | 67.50 | 2.55 | 2.80 | 0.00 | 0 | 0 | 50.68% | -0.63 | 0.08 | -0.13 | 0.03 | -0.01 |
| TSEM20250919P00070000 | 70.00 | 4.40 | 5.50 | 0.00 | 0 | 0 | 71.94% | -0.72 | 0.05 | -0.16 | 0.03 | -0.01 |
| TSEM20250919P00072500 | 72.50 | 6.60 | 8.00 | 0.00 | 0 | 0 | 71.42% | -0.83 | 0.04 | -0.12 | 0.02 | -0.01 |
| TSEM20250919P00075000 | 75.00 | 8.10 | 10.40 | 0.00 | 0 | 0 | 81.66% | -0.87 | 0.03 | -0.11 | 0.02 | -0.01 |
| TSEM20250919P00080000 | 80.00 | 12.30 | 15.50 | 0.00 | 0 | 0 | 104.76% | -0.90 | 0.02 | -0.12 | 0.02 | -0.01 |
| TSEM20250919P00085000 | 85.00 | 17.10 | 20.80 | 0.00 | 0 | 0 | 96.27% | -0.97 | 0.01 | -0.04 | 0.01 | -0.01 |
