Utløpsdato
Puts
for markedsdato September 12, 2025
Calls
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSN20250919P00032500 | 32.50 | 0.00 | 0.05 | 0.00 | 0 | 1 | 160.42% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TSN20250919P00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 140.03% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TSN20250919P00037500 | 37.50 | 0.00 | 0.45 | 0.00 | 0 | 22 | 153.46% | -0.03 | 0.01 | -0.05 | 0.00 | -0.00 |
| TSN20250919P00040000 | 40.00 | 0.00 | 0.25 | 0.00 | 0 | 45 | 131.51% | -0.03 | 0.01 | -0.04 | 0.01 | -0.00 |
| TSN20250919P00042500 | 42.50 | 0.00 | 0.05 | 0.00 | 0 | 56 | 85.67% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TSN20250919P00045000 | 45.00 | 0.00 | 0.05 | 0.02 | 1 | 70 | 69.21% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| TSN20250919P00047500 | 47.50 | 0.00 | 0.05 | 0.00 | 0 | 1,133 | 53.29% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| TSN20250919P00050000 | 50.00 | 0.00 | 0.10 | 0.00 | 0 | 457 | 42.48% | -0.04 | 0.03 | -0.02 | 0.01 | -0.00 |
| TSN20250919P00052500 | 52.50 | 0.05 | 0.10 | 0.07 | 1 | 653 | 27.79% | -0.08 | 0.07 | -0.02 | 0.01 | -0.00 |
| TSN20250919P00055000 | 55.00 | 0.50 | 0.60 | 0.55 | 44 | 1,650 | 22.52% | -0.40 | 0.23 | -0.05 | 0.03 | -0.00 |
| TSN20250919P00057500 | 57.50 | 2.00 | 2.50 | 2.05 | 1,018 | 4,685 | 28.05% | -0.84 | 0.13 | -0.04 | 0.02 | -0.01 |
| TSN20250919P00060000 | 60.00 | 4.40 | 5.00 | 0.00 | 0 | 460 | 37.70% | -0.95 | 0.05 | -0.03 | 0.01 | -0.00 |
| TSN20250919P00062500 | 62.50 | 5.80 | 7.50 | 0.00 | 0 | 15 | 76.90% | -0.86 | 0.04 | -0.09 | 0.02 | -0.01 |
| TSN20250919P00065000 | 65.00 | 8.00 | 10.30 | 0.00 | 0 | 1 | 93.34% | -0.88 | 0.03 | -0.10 | 0.02 | -0.01 |
| TSN20250919P00067500 | 67.50 | 10.20 | 13.00 | 0.00 | 0 | 0 | 115.25% | -0.88 | 0.02 | -0.13 | 0.02 | -0.01 |
| TSN20250919P00070000 | 70.00 | 12.70 | 15.60 | 0.00 | 0 | 0 | 129.75% | -0.89 | 0.02 | -0.13 | 0.01 | -0.01 |
| TSN20250919P00072500 | 72.50 | 15.30 | 17.60 | 0.00 | 0 | 1 | 143.32% | -0.90 | 0.02 | -0.14 | 0.01 | -0.01 |
| TSN20250919P00075000 | 75.00 | 17.70 | 21.30 | 0.00 | 0 | 0 | 156.11% | -0.90 | 0.01 | -0.14 | 0.01 | -0.01 |
| TSN20250919P00080000 | 80.00 | 22.70 | 25.50 | 0.00 | 0 | 0 | 214.15% | -0.86 | 0.01 | -0.25 | 0.02 | -0.01 |
| TSN20250919P00085000 | 85.00 | 27.90 | 31.40 | 0.00 | 0 | 0 | 224.44% | -0.89 | 0.01 | -0.22 | 0.01 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSN20250919C00032500 | 32.50 | 22.10 | 23.60 | 0.00 | 0 | 1 | 286.80% | 0.94 | 0.01 | -0.18 | 0.01 | 0.00 |
| TSN20250919C00035000 | 35.00 | 18.80 | 22.30 | 0.00 | 0 | 0 | 253.89% | 0.93 | 0.01 | -0.18 | 0.01 | 0.01 |
| TSN20250919C00037500 | 37.50 | 16.30 | 19.80 | 0.00 | 0 | 0 | 222.99% | 0.92 | 0.01 | -0.17 | 0.01 | 0.01 |
| TSN20250919C00040000 | 40.00 | 13.80 | 17.30 | 0.00 | 0 | 1 | 193.73% | 0.91 | 0.01 | -0.17 | 0.01 | 0.01 |
| TSN20250919C00042500 | 42.50 | 12.60 | 14.60 | 0.00 | 0 | 0 | 169.37% | 0.89 | 0.01 | -0.17 | 0.01 | 0.01 |
| TSN20250919C00045000 | 45.00 | 10.00 | 12.30 | 0.00 | 0 | 1 | 142.01% | 0.88 | 0.02 | -0.16 | 0.02 | 0.01 |
| TSN20250919C00047500 | 47.50 | 7.60 | 9.40 | 0.00 | 0 | 2 | 106.50% | 0.87 | 0.03 | -0.12 | 0.02 | 0.01 |
| TSN20250919C00050000 | 50.00 | 3.90 | 7.40 | 0.00 | 0 | 1 | 59.94% | 0.90 | 0.04 | -0.06 | 0.01 | 0.01 |
| TSN20250919C00052500 | 52.50 | 2.70 | 4.90 | 0.00 | 0 | 48 | 21.81% | 0.96 | 0.05 | -0.01 | 0.01 | 0.01 |
| TSN20250919C00055000 | 55.00 | 0.70 | 0.80 | 0.80 | 20 | 573 | 20.05% | 0.62 | 0.25 | -0.04 | 0.03 | 0.01 |
| TSN20250919C00057500 | 57.50 | 0.05 | 0.15 | 0.10 | 35 | 1,850 | 22.26% | 0.12 | 0.12 | -0.02 | 0.02 | 0.00 |
| TSN20250919C00060000 | 60.00 | 0.00 | 0.05 | 0.00 | 0 | 1,943 | 29.81% | 0.03 | 0.03 | -0.01 | 0.01 | 0.00 |
| TSN20250919C00062500 | 62.50 | 0.00 | 0.05 | 0.00 | 0 | 388 | 42.16% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| TSN20250919C00065000 | 65.00 | 0.00 | 0.05 | 0.00 | 0 | 2,057 | 53.53% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| TSN20250919C00067500 | 67.50 | 0.00 | 0.15 | 0.00 | 0 | 73 | 75.75% | 0.04 | 0.01 | -0.03 | 0.01 | 0.00 |
| TSN20250919C00070000 | 70.00 | 0.00 | 0.05 | 0.00 | 0 | 785 | 74.10% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| TSN20250919C00072500 | 72.50 | 0.00 | 0.65 | 0.00 | 0 | 26 | 128.55% | 0.08 | 0.02 | -0.10 | 0.01 | 0.00 |
| TSN20250919C00075000 | 75.00 | 0.00 | 0.65 | 0.00 | 0 | 32 | 140.53% | 0.07 | 0.01 | -0.10 | 0.01 | 0.00 |
| TSN20250919C00080000 | 80.00 | 0.00 | 0.65 | 0.00 | 0 | 16 | 162.66% | 0.07 | 0.01 | -0.11 | 0.01 | 0.00 |
| TSN20250919C00085000 | 85.00 | 0.00 | 0.10 | 0.00 | 0 | 121 | 135.62% | 0.02 | 0.00 | -0.02 | 0.00 | 0.00 |
