Expiration
Puts
for market date September 05, 2025
Calls
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSBK20250919P00017500 | 17.50 | 0.00 | 4.50 | 0.00 | 0 | 0 | 417.56% | -0.11 | 0.01 | -0.19 | 0.01 | -0.00 |
| TSBK20250919P00020000 | 20.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 354.06% | -0.13 | 0.01 | -0.18 | 0.01 | -0.00 |
| TSBK20250919P00022500 | 22.50 | 0.00 | 4.50 | 0.00 | 0 | 0 | 298.19% | -0.16 | 0.01 | -0.17 | 0.02 | -0.00 |
| TSBK20250919P00025000 | 25.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 247.75% | -0.19 | 0.02 | -0.16 | 0.02 | -0.00 |
| TSBK20250919P00030000 | 30.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 156.23% | -0.29 | 0.03 | -0.13 | 0.02 | -0.00 |
| TSBK20250919P00035000 | 35.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 67.93% | -0.56 | 0.08 | -0.06 | 0.03 | -0.01 |
| TSBK20250919P00040000 | 40.00 | 4.60 | 7.50 | 0.00 | 0 | 0 | 127.03% | -0.69 | 0.04 | -0.10 | 0.02 | -0.01 |
| TSBK20250919P00045000 | 45.00 | 9.60 | 12.50 | 0.00 | 0 | 0 | 168.71% | -0.74 | 0.03 | -0.12 | 0.02 | -0.01 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSBK20250919C00017500 | 17.50 | 15.90 | 19.50 | 0.00 | 0 | 0 | 326.22% | 0.91 | 0.01 | -0.13 | 0.01 | 0.00 |
| TSBK20250919C00020000 | 20.00 | 13.40 | 17.00 | 0.00 | 0 | 0 | 274.52% | 0.89 | 0.01 | -0.13 | 0.01 | 0.00 |
| TSBK20250919C00022500 | 22.50 | 10.90 | 14.00 | 0.00 | 0 | 0 | 208.55% | 0.89 | 0.01 | -0.10 | 0.01 | 0.00 |
| TSBK20250919C00025000 | 25.00 | 8.40 | 12.00 | 0.00 | 0 | 0 | 186.84% | 0.85 | 0.02 | -0.11 | 0.02 | 0.00 |
| TSBK20250919C00030000 | 30.00 | 3.50 | 7.00 | 0.00 | 0 | 0 | 112.61% | 0.76 | 0.04 | -0.09 | 0.02 | 0.01 |
| TSBK20250919C00035000 | 35.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 98.42% | 0.47 | 0.06 | -0.10 | 0.03 | 0.00 |
| TSBK20250919C00040000 | 40.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 162.97% | 0.36 | 0.03 | -0.15 | 0.02 | 0.00 |
| TSBK20250919C00045000 | 45.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 149.14% | 0.21 | 0.03 | -0.10 | 0.02 | 0.00 |
