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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLR20250919C00017000 | 17.00 | 10.10 | 10.50 | 9.10 | 6 | 157 | 188.22% | 0.97 | 0.01 | -0.03 | 0.00 | 0.00 |
| TSLR20250919C00018000 | 18.00 | 8.90 | 9.70 | 9.20 | 3 | 36 | 219.88% | 0.93 | 0.02 | -0.07 | 0.00 | 0.00 |
| TSLR20250919C00019000 | 19.00 | 7.90 | 8.50 | 0.00 | 0 | 130 | 133.87% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| TSLR20250919C00020000 | 20.00 | 6.70 | 7.70 | 7.10 | 50 | 199 | 156.65% | 0.93 | 0.02 | -0.05 | 0.00 | 0.00 |
| TSLR20250919C00021000 | 21.00 | 6.30 | 6.50 | 6.30 | 216 | 332 | 111.82% | 0.95 | 0.02 | -0.03 | 0.00 | 0.00 |
| TSLR20250919C00022000 | 22.00 | 5.30 | 5.60 | 5.20 | 69 | 369 | 105.62% | 0.93 | 0.03 | -0.04 | 0.01 | 0.00 |
| TSLR20250919C00023000 | 23.00 | 4.50 | 4.70 | 4.50 | 91 | 443 | 109.36% | 0.87 | 0.05 | -0.06 | 0.01 | 0.00 |
| TSLR20250919C00024000 | 24.00 | 3.60 | 4.70 | 3.63 | 83 | 218 | 99.33% | 0.82 | 0.07 | -0.07 | 0.01 | 0.00 |
| TSLR20250919C00025000 | 25.00 | 2.85 | 3.20 | 2.90 | 5 | 128 | 107.02% | 0.72 | 0.08 | -0.10 | 0.01 | 0.00 |
| TSLR20250919C00026000 | 26.00 | 2.20 | 2.75 | 2.30 | 32 | 224 | 106.41% | 0.63 | 0.09 | -0.11 | 0.01 | 0.00 |
| TSLR20250919C00027000 | 27.00 | 1.65 | 2.10 | 1.55 | 9 | 23 | 109.64% | 0.53 | 0.10 | -0.12 | 0.01 | 0.00 |
| TSLR20250919C00028000 | 28.00 | 1.25 | 1.45 | 1.32 | 16 | 276 | 109.88% | 0.44 | 0.10 | -0.12 | 0.01 | 0.00 |
| TSLR20250919C00029000 | 29.00 | 0.95 | 1.10 | 0.95 | 16 | 20 | 112.16% | 0.36 | 0.09 | -0.11 | 0.01 | 0.00 |
| TSLR20250919C00030000 | 30.00 | 0.70 | 0.85 | 0.82 | 26 | 270 | 115.05% | 0.28 | 0.08 | -0.11 | 0.01 | 0.00 |
| TSLR20250919C00031000 | 31.00 | 0.00 | 0.70 | 0.58 | 6 | 7 | 95.74% | 0.17 | 0.07 | -0.06 | 0.01 | 0.00 |
| TSLR20250919C00032000 | 32.00 | 0.40 | 0.55 | 0.40 | 10 | 49 | 123.02% | 0.18 | 0.06 | -0.09 | 0.01 | 0.00 |
| TSLR20250919C00033000 | 33.00 | 0.00 | 0.50 | 0.00 | 0 | 170 | 109.60% | 0.11 | 0.05 | -0.05 | 0.01 | 0.00 |
| TSLR20250919C00034000 | 34.00 | 0.20 | 0.40 | 0.00 | 0 | 31 | 131.69% | 0.12 | 0.04 | -0.07 | 0.01 | 0.00 |
| TSLR20250919C00035000 | 35.00 | 0.00 | 0.35 | 0.00 | 0 | 61 | 123.46% | 0.08 | 0.03 | -0.05 | 0.01 | 0.00 |
| TSLR20250919C00036000 | 36.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 128.37% | 0.07 | 0.03 | -0.04 | 0.00 | 0.00 |
| TSLR20250919C00039000 | 39.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 148.75% | 0.05 | 0.02 | -0.04 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLR20250919P00017000 | 17.00 | 0.00 | 0.70 | 0.00 | 0 | 46 | 258.33% | -0.07 | 0.01 | -0.09 | 0.01 | -0.00 |
| TSLR20250919P00018000 | 18.00 | 0.00 | 0.70 | 0.08 | 2 | 95 | 232.74% | -0.08 | 0.02 | -0.09 | 0.01 | -0.00 |
| TSLR20250919P00019000 | 19.00 | 0.05 | 0.35 | 0.11 | 9 | 25 | 179.62% | -0.06 | 0.02 | -0.06 | 0.00 | -0.00 |
| TSLR20250919P00020000 | 20.00 | 0.05 | 0.20 | 0.11 | 4 | 82 | 141.90% | -0.05 | 0.02 | -0.04 | 0.00 | -0.00 |
| TSLR20250919P00021000 | 21.00 | 0.00 | 0.15 | 0.15 | 1 | 28 | 110.33% | -0.04 | 0.02 | -0.02 | 0.00 | -0.00 |
| TSLR20250919P00022000 | 22.00 | 0.00 | 0.25 | 0.25 | 3 | 18 | 104.77% | -0.07 | 0.03 | -0.04 | 0.00 | -0.00 |
| TSLR20250919P00023000 | 23.00 | 0.20 | 0.30 | 0.29 | 1 | 110 | 108.92% | -0.13 | 0.05 | -0.06 | 0.01 | -0.00 |
| TSLR20250919P00024000 | 24.00 | 0.00 | 0.55 | 0.47 | 14 | 22 | 109.03% | -0.20 | 0.07 | -0.08 | 0.01 | -0.00 |
| TSLR20250919P00025000 | 25.00 | 0.20 | 0.80 | 0.75 | 5 | 52 | 110.09% | -0.28 | 0.08 | -0.10 | 0.01 | -0.00 |
| TSLR20250919P00026000 | 26.00 | 0.45 | 1.10 | 1.00 | 8 | 2 | 108.09% | -0.37 | 0.09 | -0.11 | 0.01 | -0.00 |
| TSLR20250919P00027000 | 27.00 | 1.40 | 1.60 | 1.50 | 11 | 1 | 109.59% | -0.47 | 0.10 | -0.12 | 0.01 | -0.00 |
| TSLR20250919P00028000 | 28.00 | 1.95 | 2.20 | 0.00 | 0 | 3 | 110.90% | -0.56 | 0.09 | -0.12 | 0.01 | -0.00 |
| TSLR20250919P00029000 | 29.00 | 2.65 | 3.10 | 0.00 | 0 | 1 | 115.73% | -0.64 | 0.09 | -0.12 | 0.01 | -0.00 |
| TSLR20250919P00030000 | 30.00 | 3.40 | 3.60 | 0.00 | 0 | 15 | 117.02% | -0.71 | 0.08 | -0.11 | 0.01 | -0.00 |
| TSLR20250919P00031000 | 31.00 | 4.20 | 4.40 | 0.00 | 0 | 1 | 126.19% | -0.76 | 0.07 | -0.11 | 0.01 | -0.00 |
| TSLR20250919P00032000 | 32.00 | 5.00 | 5.30 | 0.00 | 0 | 30 | 123.03% | -0.82 | 0.06 | -0.09 | 0.01 | -0.00 |
| TSLR20250919P00033000 | 33.00 | 5.90 | 6.20 | 0.00 | 0 | 17 | 142.02% | -0.82 | 0.05 | -0.10 | 0.01 | -0.00 |
| TSLR20250919P00034000 | 34.00 | 6.70 | 7.40 | 0.00 | 0 | 15 | 138.09% | -0.86 | 0.04 | -0.08 | 0.01 | -0.00 |
| TSLR20250919P00035000 | 35.00 | 7.80 | 8.10 | 0.00 | 0 | 4 | 143.15% | -0.88 | 0.04 | -0.07 | 0.01 | -0.00 |
