Udløb
Puts
for markedsdato September 12, 2025
Calls
for markedsdato September 12, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA20250919P00370000 | 370.00 | 2.90 | 2.92 | 2.91 | 25,953 | 2,295 | 54.49% | -0.20 | 0.01 | -0.59 | 0.15 | -0.01 |
| TSLA20250919P00372500 | 372.50 | 3.35 | 3.40 | 3.39 | 10,638 | 1,195 | 54.32% | -0.22 | 0.01 | -0.64 | 0.16 | -0.02 |
| TSLA20250919P00375000 | 375.00 | 3.90 | 3.95 | 3.91 | 23,695 | 5,492 | 54.06% | -0.25 | 0.01 | -0.68 | 0.17 | -0.02 |
| TSLA20250919P00377500 | 377.50 | 4.50 | 4.55 | 4.55 | 8,142 | 111 | 53.97% | -0.28 | 0.01 | -0.72 | 0.18 | -0.02 |
| TSLA20250919P00380000 | 380.00 | 5.15 | 5.25 | 5.20 | 34,708 | 1,779 | 53.75% | -0.31 | 0.01 | -0.75 | 0.19 | -0.02 |
| TSLA20250919P00382500 | 382.50 | 5.90 | 6.00 | 5.97 | 6,612 | 149 | 53.85% | -0.34 | 0.01 | -0.79 | 0.20 | -0.02 |
| TSLA20250919P00385000 | 385.00 | 6.80 | 6.85 | 6.80 | 24,408 | 1,713 | 53.83% | -0.37 | 0.01 | -0.82 | 0.21 | -0.03 |
| TSLA20250919P00387500 | 387.50 | 7.75 | 7.85 | 7.85 | 9,734 | 40 | 53.89% | -0.40 | 0.01 | -0.84 | 0.21 | -0.03 |
| TSLA20250919P00390000 | 390.00 | 8.80 | 8.90 | 8.84 | 30,033 | 807 | 54.02% | -0.44 | 0.01 | -0.86 | 0.22 | -0.03 |
| TSLA20250919P00392500 | 392.50 | 9.95 | 10.05 | 10.05 | 10,958 | 4 | 54.21% | -0.47 | 0.01 | -0.87 | 0.22 | -0.03 |
| TSLA20250919P00395000 | 395.00 | 11.20 | 11.30 | 11.27 | 11,685 | 566 | 54.48% | -0.50 | 0.01 | -0.88 | 0.22 | -0.04 |
| TSLA20250919P00397500 | 397.50 | 12.55 | 12.65 | 12.70 | 1,593 | 2 | 54.93% | -0.54 | 0.01 | -0.88 | 0.22 | -0.04 |
| TSLA20250919P00400000 | 400.00 | 14.00 | 14.10 | 14.00 | 8,602 | 7,890 | 55.13% | -0.57 | 0.01 | -0.87 | 0.21 | -0.04 |
| TSLA20250919P00402500 | 402.50 | 15.50 | 15.65 | 15.69 | 1,391 | 5 | 55.67% | -0.60 | 0.01 | -0.87 | 0.21 | -0.04 |
| TSLA20250919P00405000 | 405.00 | 17.10 | 17.30 | 17.30 | 2,934 | 460 | 56.11% | -0.63 | 0.01 | -0.85 | 0.21 | -0.04 |
| TSLA20250919P00410000 | 410.00 | 20.55 | 20.75 | 20.73 | 1,501 | 2,820 | 56.98% | -0.68 | 0.01 | -0.81 | 0.19 | -0.05 |
| TSLA20250919P00415000 | 415.00 | 24.30 | 24.50 | 24.55 | 402 | 41 | 58.04% | -0.73 | 0.01 | -0.76 | 0.18 | -0.05 |
| TSLA20250919P00420000 | 420.00 | 28.30 | 28.50 | 28.52 | 1,985 | 1,417 | 59.25% | -0.77 | 0.01 | -0.70 | 0.16 | -0.05 |
| TSLA20250919P00425000 | 425.00 | 32.45 | 32.70 | 32.77 | 1,341 | 1,097 | 60.53% | -0.81 | 0.01 | -0.65 | 0.15 | -0.05 |
| TSLA20250919P00430000 | 430.00 | 36.55 | 37.15 | 37.25 | 662 | 41 | 61.73% | -0.84 | 0.01 | -0.59 | 0.13 | -0.05 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA20250919C00370000 | 370.00 | 28.65 | 29.30 | 29.10 | 30,514 | 26,144 | 55.07% | 0.80 | 0.01 | -0.60 | 0.15 | 0.05 |
| TSLA20250919C00372500 | 372.50 | 26.85 | 27.35 | 26.99 | 5,669 | 2,760 | 54.54% | 0.78 | 0.01 | -0.64 | 0.16 | 0.05 |
| TSLA20250919C00375000 | 375.00 | 25.05 | 25.30 | 25.15 | 21,153 | 15,267 | 54.40% | 0.75 | 0.01 | -0.68 | 0.17 | 0.05 |
| TSLA20250919C00377500 | 377.50 | 23.20 | 23.40 | 23.20 | 8,614 | 3,055 | 54.22% | 0.72 | 0.01 | -0.72 | 0.18 | 0.05 |
| TSLA20250919C00380000 | 380.00 | 21.35 | 21.50 | 21.45 | 52,554 | 22,175 | 54.04% | 0.69 | 0.01 | -0.75 | 0.19 | 0.05 |
| TSLA20250919C00382500 | 382.50 | 19.65 | 19.80 | 19.65 | 19,377 | 6,406 | 53.92% | 0.66 | 0.01 | -0.79 | 0.20 | 0.05 |
| TSLA20250919C00385000 | 385.00 | 18.00 | 18.20 | 18.05 | 24,369 | 7,800 | 53.89% | 0.63 | 0.01 | -0.81 | 0.21 | 0.04 |
| TSLA20250919C00387500 | 387.50 | 16.45 | 16.65 | 16.45 | 21,118 | 1,756 | 54.18% | 0.60 | 0.01 | -0.84 | 0.21 | 0.04 |
| TSLA20250919C00390000 | 390.00 | 15.05 | 15.20 | 15.10 | 57,939 | 15,522 | 54.19% | 0.56 | 0.01 | -0.86 | 0.22 | 0.04 |
| TSLA20250919C00392500 | 392.50 | 13.70 | 13.85 | 13.75 | 29,911 | 1,382 | 54.38% | 0.53 | 0.01 | -0.87 | 0.22 | 0.04 |
| TSLA20250919C00395000 | 395.00 | 12.45 | 12.55 | 12.49 | 53,937 | 5,693 | 54.64% | 0.50 | 0.01 | -0.88 | 0.22 | 0.04 |
| TSLA20250919C00397500 | 397.50 | 11.30 | 11.45 | 11.36 | 20,606 | 2,456 | 54.87% | 0.46 | 0.01 | -0.88 | 0.22 | 0.03 |
| TSLA20250919C00400000 | 400.00 | 10.25 | 10.35 | 10.25 | 170,895 | 51,091 | 55.31% | 0.43 | 0.01 | -0.87 | 0.21 | 0.03 |
| TSLA20250919C00402500 | 402.50 | 9.30 | 9.40 | 9.32 | 22,660 | 5,065 | 55.71% | 0.40 | 0.01 | -0.86 | 0.21 | 0.03 |
| TSLA20250919C00405000 | 405.00 | 8.40 | 8.50 | 8.45 | 42,304 | 6,599 | 56.16% | 0.37 | 0.01 | -0.85 | 0.21 | 0.03 |
| TSLA20250919C00410000 | 410.00 | 6.90 | 6.95 | 6.90 | 52,208 | 6,684 | 57.04% | 0.32 | 0.01 | -0.81 | 0.20 | 0.02 |
| TSLA20250919C00415000 | 415.00 | 5.60 | 5.70 | 5.66 | 21,053 | 3,049 | 58.18% | 0.27 | 0.01 | -0.76 | 0.18 | 0.02 |
| TSLA20250919C00420000 | 420.00 | 4.60 | 4.70 | 4.65 | 48,546 | 10,987 | 59.24% | 0.23 | 0.01 | -0.70 | 0.17 | 0.02 |
| TSLA20250919C00425000 | 425.00 | 3.75 | 3.85 | 3.82 | 29,933 | 5,980 | 60.43% | 0.19 | 0.01 | -0.64 | 0.15 | 0.01 |
| TSLA20250919C00430000 | 430.00 | 3.10 | 3.15 | 3.15 | 24,213 | 4,946 | 61.82% | 0.16 | 0.01 | -0.59 | 0.14 | 0.01 |
