Expiration
Calls
for market date September 05, 2025
Puts
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSDD20250919C00010000 | 10.00 | 5.70 | 8.20 | 0.00 | 0 | 0 | 291.86% | 0.89 | 0.02 | -0.06 | 0.01 | 0.00 |
| TSDD20250919C00015000 | 15.00 | 1.25 | 3.60 | 2.36 | 2 | 0 | 74.03% | 0.85 | 0.09 | -0.02 | 0.01 | 0.00 |
| TSDD20250919C00016000 | 16.00 | 1.25 | 1.90 | 1.63 | 1 | 1 | 66.71% | 0.74 | 0.14 | -0.03 | 0.01 | 0.00 |
| TSDD20250919C00017000 | 17.00 | 0.40 | 2.10 | 0.00 | 0 | 2 | 84.08% | 0.57 | 0.14 | -0.04 | 0.01 | 0.00 |
| TSDD20250919C00018000 | 18.00 | 0.45 | 1.20 | 0.00 | 0 | 22 | 105.22% | 0.46 | 0.11 | -0.05 | 0.01 | 0.00 |
| TSDD20250919C00019000 | 19.00 | 0.20 | 0.90 | 0.88 | 1 | 16 | 95.51% | 0.34 | 0.11 | -0.04 | 0.01 | 0.00 |
| TSDD20250919C00020000 | 20.00 | 0.05 | 1.15 | 0.00 | 0 | 30 | 111.57% | 0.29 | 0.09 | -0.05 | 0.01 | 0.00 |
| TSDD20250919C00021000 | 21.00 | 0.05 | 0.55 | 0.00 | 0 | 18 | 99.28% | 0.18 | 0.08 | -0.03 | 0.01 | 0.00 |
| TSDD20250919C00022000 | 22.00 | 0.00 | 1.30 | 0.00 | 0 | 34 | 150.02% | 0.25 | 0.06 | -0.06 | 0.01 | 0.00 |
| TSDD20250919C00023000 | 23.00 | 0.00 | 1.25 | 0.00 | 0 | 34 | 162.35% | 0.23 | 0.06 | -0.06 | 0.01 | 0.00 |
| TSDD20250919C00024000 | 24.00 | 0.00 | 1.25 | 0.00 | 0 | 2 | 175.90% | 0.22 | 0.05 | -0.06 | 0.01 | 0.00 |
| TSDD20250919C00025000 | 25.00 | 0.00 | 0.55 | 0.46 | 1 | 41 | 146.86% | 0.13 | 0.04 | -0.04 | 0.01 | 0.00 |
| TSDD20250919C00026000 | 26.00 | 0.00 | 1.20 | 0.00 | 0 | 11 | 197.59% | 0.20 | 0.04 | -0.06 | 0.01 | 0.00 |
| TSDD20250919C00027000 | 27.00 | 0.00 | 1.20 | 0.00 | 0 | 16 | 208.60% | 0.19 | 0.04 | -0.07 | 0.01 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSDD20250919P00010000 | 10.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 173.00% | -0.04 | 0.01 | -0.02 | 0.00 | -0.00 |
| TSDD20250919P00015000 | 15.00 | 0.00 | 0.90 | 0.00 | 0 | 6 | 101.03% | -0.21 | 0.08 | -0.04 | 0.01 | -0.00 |
| TSDD20250919P00016000 | 16.00 | 0.40 | 0.95 | 0.70 | 1 | 44 | 87.98% | -0.30 | 0.12 | -0.04 | 0.01 | -0.00 |
| TSDD20250919P00017000 | 17.00 | 0.80 | 1.45 | 1.05 | 4 | 46 | 94.96% | -0.43 | 0.12 | -0.05 | 0.01 | -0.00 |
| TSDD20250919P00018000 | 18.00 | 1.15 | 2.55 | 1.92 | 10 | 7 | 104.91% | -0.54 | 0.11 | -0.05 | 0.01 | -0.00 |
| TSDD20250919P00019000 | 19.00 | 1.70 | 3.40 | 2.62 | 10 | 19 | 107.27% | -0.64 | 0.10 | -0.05 | 0.01 | -0.00 |
| TSDD20250919P00020000 | 20.00 | 2.15 | 4.60 | 0.00 | 0 | 15 | 111.40% | -0.71 | 0.09 | -0.05 | 0.01 | -0.00 |
| TSDD20250919P00021000 | 21.00 | 3.10 | 5.50 | 4.20 | 1 | 4 | 114.94% | -0.77 | 0.08 | -0.04 | 0.01 | -0.01 |
| TSDD20250919P00022000 | 22.00 | 4.00 | 6.50 | 5.50 | 10 | 14 | 119.45% | -0.82 | 0.06 | -0.04 | 0.01 | -0.01 |
| TSDD20250919P00023000 | 23.00 | 4.90 | 7.40 | 0.00 | 0 | 0 | 133.05% | -0.83 | 0.06 | -0.04 | 0.01 | -0.01 |
| TSDD20250919P00024000 | 24.00 | 5.90 | 8.40 | 0.00 | 0 | 4 | 132.29% | -0.87 | 0.05 | -0.03 | 0.01 | -0.01 |
| TSDD20250919P00025000 | 25.00 | 6.90 | 9.40 | 0.00 | 0 | 0 | 150.71% | -0.86 | 0.04 | -0.04 | 0.01 | -0.01 |
| TSDD20250919P00026000 | 26.00 | 7.90 | 10.40 | 0.00 | 0 | 0 | 168.41% | -0.86 | 0.04 | -0.04 | 0.01 | -0.01 |
| TSDD20250919P00027000 | 27.00 | 8.90 | 11.30 | 0.00 | 0 | 9 | 155.54% | -0.91 | 0.03 | -0.03 | 0.01 | -0.01 |
