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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSPY20250919P00020000 | 20.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 89.26% | -0.06 | 0.03 | -0.02 | 0.00 | -0.00 |
| TSPY20250919P00021000 | 21.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 73.21% | -0.07 | 0.05 | -0.02 | 0.01 | -0.00 |
| TSPY20250919P00022000 | 22.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 57.36% | -0.09 | 0.07 | -0.02 | 0.01 | -0.00 |
| TSPY20250919P00023000 | 23.00 | 0.00 | 0.25 | 0.00 | 0 | 5 | 44.37% | -0.13 | 0.12 | -0.02 | 0.01 | -0.00 |
| TSPY20250919P00024000 | 24.00 | 0.00 | 0.20 | 0.00 | 0 | 59 | 24.70% | -0.18 | 0.26 | -0.01 | 0.01 | -0.00 |
| TSPY20250919P00025000 | 25.00 | 0.10 | 0.70 | 0.00 | 0 | 16 | 21.00% | -0.55 | 0.47 | -0.02 | 0.02 | -0.00 |
| TSPY20250919P00026000 | 26.00 | 0.85 | 1.55 | 0.00 | 0 | 5 | 25.84% | -0.86 | 0.25 | -0.01 | 0.01 | -0.00 |
| TSPY20250919P00027000 | 27.00 | 1.85 | 2.55 | 0.00 | 0 | 1 | 39.46% | -0.90 | 0.13 | -0.02 | 0.01 | -0.00 |
| TSPY20250919P00028000 | 28.00 | 2.85 | 3.70 | 0.00 | 0 | 0 | 61.65% | -0.87 | 0.09 | -0.03 | 0.01 | -0.00 |
| TSPY20250919P00029000 | 29.00 | 3.70 | 4.70 | 0.00 | 0 | 0 | 62.53% | -0.93 | 0.06 | -0.02 | 0.01 | -0.00 |
| TSPY20250919P00030000 | 30.00 | 4.70 | 5.70 | 0.00 | 0 | 0 | 72.78% | -0.94 | 0.05 | -0.02 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSPY20250919C00020000 | 20.00 | 4.00 | 5.70 | 0.00 | 0 | 0 | 171.84% | 0.82 | 0.04 | -0.09 | 0.01 | 0.00 |
| TSPY20250919C00021000 | 21.00 | 3.00 | 4.70 | 0.00 | 0 | 0 | 147.54% | 0.79 | 0.05 | -0.09 | 0.01 | 0.00 |
| TSPY20250919C00022000 | 22.00 | 2.10 | 3.70 | 0.00 | 0 | 0 | 123.47% | 0.76 | 0.06 | -0.08 | 0.01 | 0.00 |
| TSPY20250919C00023000 | 23.00 | 1.10 | 2.55 | 0.00 | 0 | 5 | 88.35% | 0.73 | 0.09 | -0.06 | 0.01 | 0.00 |
| TSPY20250919C00024000 | 24.00 | 0.55 | 1.65 | 0.00 | 0 | 1 | 32.71% | 0.76 | 0.23 | -0.02 | 0.01 | 0.00 |
| TSPY20250919C00025000 | 25.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 17.84% | 0.46 | 0.54 | -0.01 | 0.02 | 0.00 |
| TSPY20250919C00026000 | 26.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 17.94% | 0.08 | 0.20 | -0.01 | 0.01 | 0.00 |
| TSPY20250919C00027000 | 27.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 51.13% | 0.18 | 0.13 | -0.03 | 0.01 | 0.00 |
| TSPY20250919C00028000 | 28.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 65.01% | 0.15 | 0.09 | -0.03 | 0.01 | 0.00 |
| TSPY20250919C00029000 | 29.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 77.59% | 0.13 | 0.07 | -0.03 | 0.01 | 0.00 |
| TSPY20250919C00030000 | 30.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 89.21% | 0.12 | 0.05 | -0.04 | 0.01 | 0.00 |
