Utløpsdato
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLS20250919P00001000 | 1.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TSLS20250919P00002000 | 2.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 655.62% | -0.04 | 0.01 | -0.04 | 0.00 | -0.00 |
| TSLS20250919P00003000 | 3.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 463.36% | -0.07 | 0.02 | -0.04 | 0.00 | -0.00 |
| TSLS20250919P00004000 | 4.00 | 0.00 | 0.45 | 0.00 | 0 | 4 | 332.30% | -0.10 | 0.04 | -0.03 | 0.00 | -0.00 |
| TSLS20250919P00005000 | 5.00 | 0.00 | 0.40 | 0.00 | 0 | 2 | 220.29% | -0.13 | 0.08 | -0.03 | 0.00 | -0.00 |
| TSLS20250919P00006000 | 6.00 | 0.00 | 0.45 | 0.00 | 0 | 7 | 142.27% | -0.21 | 0.17 | -0.02 | 0.00 | -0.00 |
| TSLS20250919P00007000 | 7.00 | 0.15 | 0.25 | 0.18 | 2 | 227 | 42.47% | -0.45 | 0.79 | -0.01 | 0.00 | -0.00 |
| TSLS20250919P00008000 | 8.00 | 0.90 | 1.05 | 0.00 | 0 | 84 | 64.76% | -0.87 | 0.28 | -0.01 | 0.00 | -0.00 |
| TSLS20250919P00009000 | 9.00 | 1.90 | 2.05 | 0.00 | 0 | 35 | 103.77% | -0.91 | 0.14 | -0.01 | 0.00 | -0.00 |
| TSLS20250919P00010000 | 10.00 | 2.90 | 3.10 | 0.00 | 0 | 16 | 135.71% | -0.92 | 0.09 | -0.01 | 0.00 | -0.00 |
| TSLS20250919P00011000 | 11.00 | 3.90 | 4.00 | 0.00 | 0 | 1 | 163.13% | -0.93 | 0.07 | -0.01 | 0.00 | -0.00 |
| TSLS20250919P00012000 | 12.00 | 4.50 | 5.40 | 0.00 | 0 | 2 | 187.25% | -0.94 | 0.06 | -0.01 | 0.00 | -0.00 |
| TSLS20250919P00013000 | 13.00 | 5.90 | 6.30 | 0.00 | 0 | 0 | 208.83% | -0.94 | 0.05 | -0.01 | 0.00 | -0.00 |
| TSLS20250919P00014000 | 14.00 | 6.80 | 7.10 | 0.00 | 0 | 0 | 286.15% | -0.88 | 0.06 | -0.03 | 0.00 | -0.00 |
| TSLS20250919P00015000 | 15.00 | 7.80 | 8.10 | 0.00 | 0 | 0 | 306.12% | -0.89 | 0.05 | -0.03 | 0.00 | -0.00 |
| TSLS20250919P00016000 | 16.00 | 8.80 | 9.10 | 0.00 | 0 | 0 | 324.42% | -0.89 | 0.05 | -0.03 | 0.00 | -0.00 |
| TSLS20250919P00017000 | 17.00 | 9.90 | 10.20 | 0.00 | 0 | 0 | 277.95% | -0.95 | 0.03 | -0.01 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLS20250919C00001000 | 1.00 | 5.60 | 6.10 | 0.00 | 0 | 1 | 720.22% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| TSLS20250919C00002000 | 2.00 | 4.60 | 5.10 | 0.00 | 0 | 0 | 464.96% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| TSLS20250919C00003000 | 3.00 | 3.60 | 4.10 | 0.00 | 0 | 0 | 324.89% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| TSLS20250919C00004000 | 4.00 | 2.60 | 3.10 | 0.00 | 0 | 2 | 226.98% | 0.95 | 0.04 | -0.01 | 0.00 | 0.00 |
| TSLS20250919C00005000 | 5.00 | 1.70 | 2.10 | 2.01 | 13 | 102 | 97.63% | 0.99 | 0.03 | -0.00 | 0.00 | 0.00 |
| TSLS20250919C00006000 | 6.00 | 0.90 | 1.10 | 1.10 | 8 | 1,004 | 49.75% | 0.98 | 0.10 | -0.00 | 0.00 | 0.00 |
| TSLS20250919C00007000 | 7.00 | 0.20 | 0.25 | 0.20 | 77 | 977 | 43.37% | 0.55 | 0.78 | -0.01 | 0.00 | 0.00 |
| TSLS20250919C00008000 | 8.00 | 0.00 | 0.05 | 0.05 | 7 | 1,528 | 54.81% | 0.09 | 0.25 | -0.00 | 0.00 | 0.00 |
| TSLS20250919C00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 970 | 90.13% | 0.06 | 0.11 | -0.01 | 0.00 | 0.00 |
| TSLS20250919C00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 1,303 | 119.16% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| TSLS20250919C00011000 | 11.00 | 0.00 | 0.05 | 0.00 | 0 | 793 | 144.09% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| TSLS20250919C00012000 | 12.00 | 0.00 | 0.05 | 0.00 | 0 | 179 | 166.01% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| TSLS20250919C00013000 | 13.00 | 0.00 | 0.45 | 0.00 | 0 | 171 | 293.23% | 0.16 | 0.07 | -0.04 | 0.00 | 0.00 |
| TSLS20250919C00014000 | 14.00 | 0.00 | 0.05 | 0.00 | 0 | 43 | 203.31% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| TSLS20250919C00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 231 | 219.47% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| TSLS20250919C00016000 | 16.00 | 0.00 | 0.45 | 0.00 | 0 | 152 | 355.30% | 0.14 | 0.05 | -0.04 | 0.00 | 0.00 |
| TSLS20250919C00017000 | 17.00 | 0.00 | 0.45 | 0.00 | 0 | 7 | 372.59% | 0.13 | 0.05 | -0.05 | 0.00 | 0.00 |
