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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSMU20250919C00025000 | 25.00 | 9.00 | 10.10 | 0.00 | 0 | 3 | 156.45% | 0.95 | 0.02 | -0.06 | 0.00 | 0.00 |
| TSMU20250919C00026000 | 26.00 | 7.90 | 9.10 | 0.00 | 0 | 10 | 130.16% | 0.96 | 0.02 | -0.05 | 0.00 | 0.00 |
| TSMU20250919C00027000 | 27.00 | 6.90 | 8.10 | 0.00 | 0 | 15 | 115.87% | 0.95 | 0.02 | -0.05 | 0.00 | 0.00 |
| TSMU20250919C00028000 | 28.00 | 6.00 | 7.10 | 0.00 | 0 | 7 | 110.85% | 0.93 | 0.03 | -0.06 | 0.01 | 0.00 |
| TSMU20250919C00029000 | 29.00 | 4.90 | 6.10 | 0.00 | 0 | 26 | 88.08% | 0.94 | 0.04 | -0.05 | 0.01 | 0.00 |
| TSMU20250919C00030000 | 30.00 | 4.10 | 5.20 | 0.00 | 0 | 33 | 93.11% | 0.87 | 0.05 | -0.07 | 0.01 | 0.00 |
| TSMU20250919C00031000 | 31.00 | 3.00 | 4.30 | 3.64 | 1 | 14 | 77.24% | 0.85 | 0.07 | -0.07 | 0.01 | 0.00 |
| TSMU20250919C00032000 | 32.00 | 2.20 | 3.20 | 2.72 | 1 | 22 | 65.03% | 0.80 | 0.10 | -0.07 | 0.01 | 0.00 |
| TSMU20250919C00033000 | 33.00 | 1.50 | 2.55 | 0.00 | 0 | 5 | 67.73% | 0.68 | 0.11 | -0.09 | 0.02 | 0.00 |
| TSMU20250919C00034000 | 34.00 | 0.85 | 1.70 | 1.40 | 2 | 7 | 59.00% | 0.56 | 0.14 | -0.08 | 0.02 | 0.00 |
| TSMU20250919C00035000 | 35.00 | 0.55 | 1.00 | 0.00 | 0 | 68 | 56.82% | 0.42 | 0.15 | -0.08 | 0.02 | 0.00 |
| TSMU20250919C00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 102.72% | 0.16 | 0.05 | -0.08 | 0.01 | 0.00 |
| TSMU20250919C00045000 | 45.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 148.37% | 0.11 | 0.03 | -0.09 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSMU20250919P00025000 | 25.00 | 0.00 | 0.65 | 0.00 | 0 | 26 | 175.56% | -0.08 | 0.02 | -0.08 | 0.01 | -0.00 |
| TSMU20250919P00026000 | 26.00 | 0.00 | 0.70 | 0.00 | 0 | 5 | 161.78% | -0.09 | 0.02 | -0.09 | 0.01 | -0.00 |
| TSMU20250919P00027000 | 27.00 | 0.00 | 0.70 | 0.00 | 0 | 4 | 144.86% | -0.10 | 0.03 | -0.08 | 0.01 | -0.00 |
| TSMU20250919P00028000 | 28.00 | 0.00 | 0.70 | 0.00 | 0 | 1 | 128.26% | -0.11 | 0.03 | -0.08 | 0.01 | -0.00 |
| TSMU20250919P00029000 | 29.00 | 0.00 | 0.70 | 0.00 | 0 | 3 | 111.88% | -0.12 | 0.04 | -0.08 | 0.01 | -0.00 |
| TSMU20250919P00030000 | 30.00 | 0.05 | 0.75 | 0.00 | 0 | 7 | 100.17% | -0.15 | 0.05 | -0.08 | 0.01 | -0.00 |
| TSMU20250919P00031000 | 31.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 85.39% | -0.18 | 0.06 | -0.08 | 0.01 | -0.00 |
| TSMU20250919P00032000 | 32.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 69.82% | -0.22 | 0.09 | -0.07 | 0.01 | -0.00 |
| TSMU20250919P00033000 | 33.00 | 0.05 | 1.15 | 0.00 | 0 | 7 | 60.50% | -0.31 | 0.12 | -0.07 | 0.02 | -0.00 |
| TSMU20250919P00034000 | 34.00 | 0.40 | 1.50 | 0.00 | 0 | 4 | 57.39% | -0.44 | 0.14 | -0.08 | 0.02 | -0.00 |
| TSMU20250919P00035000 | 35.00 | 0.95 | 1.95 | 0.00 | 0 | 1 | 54.86% | -0.59 | 0.15 | -0.07 | 0.02 | -0.00 |
| TSMU20250919P00040000 | 40.00 | 5.00 | 6.40 | 0.00 | 0 | 0 | 103.72% | -0.83 | 0.05 | -0.08 | 0.01 | -0.01 |
| TSMU20250919P00045000 | 45.00 | 9.80 | 11.40 | 0.00 | 0 | 0 | 162.76% | -0.86 | 0.03 | -0.12 | 0.01 | -0.01 |
