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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FERG20250919P00160000 | 160.00 | 0.10 | 1.00 | 0.20 | 21 | 15 | 93.41% | -0.01 | 0.00 | -0.06 | 0.01 | -0.00 |
| FERG20250919P00165000 | 165.00 | 0.15 | 0.25 | 0.28 | 123 | 44 | 90.54% | -0.02 | 0.00 | -0.08 | 0.01 | -0.00 |
| FERG20250919P00170000 | 170.00 | 0.20 | 1.50 | 0.30 | 4 | 37 | 104.03% | -0.06 | 0.00 | -0.23 | 0.03 | -0.00 |
| FERG20250919P00175000 | 175.00 | 0.05 | 0.55 | 0.33 | 12 | 41 | 77.14% | -0.03 | 0.00 | -0.11 | 0.02 | -0.00 |
| FERG20250919P00180000 | 180.00 | 0.55 | 0.80 | 0.65 | 61 | 20 | 79.34% | -0.06 | 0.01 | -0.19 | 0.04 | -0.00 |
| FERG20250919P00185000 | 185.00 | 0.45 | 3.10 | 0.70 | 21 | 182 | 84.70% | -0.11 | 0.01 | -0.33 | 0.06 | -0.00 |
| FERG20250919P00190000 | 190.00 | 0.55 | 1.60 | 1.55 | 25 | 36 | 72.96% | -0.13 | 0.01 | -0.32 | 0.06 | -0.01 |
| FERG20250919P00195000 | 195.00 | 1.50 | 2.50 | 2.25 | 64 | 29 | 71.33% | -0.19 | 0.01 | -0.41 | 0.08 | -0.01 |
| FERG20250919P00200000 | 200.00 | 2.85 | 3.80 | 3.10 | 126 | 973 | 70.39% | -0.26 | 0.02 | -0.49 | 0.10 | -0.01 |
| FERG20250919P00210000 | 210.00 | 5.50 | 7.60 | 6.94 | 110 | 120 | 65.24% | -0.44 | 0.02 | -0.56 | 0.12 | -0.02 |
| FERG20250919P00220000 | 220.00 | 11.60 | 14.80 | 12.70 | 77 | 404 | 67.46% | -0.64 | 0.02 | -0.55 | 0.11 | -0.02 |
| FERG20250919P00230000 | 230.00 | 20.00 | 22.30 | 20.00 | 4 | 118 | 66.11% | -0.81 | 0.01 | -0.39 | 0.08 | -0.02 |
| FERG20250919P00240000 | 240.00 | 27.70 | 31.10 | 0.00 | 0 | 83 | 73.87% | -0.88 | 0.01 | -0.31 | 0.06 | -0.02 |
| FERG20250919P00250000 | 250.00 | 37.20 | 39.90 | 0.00 | 0 | 0 | 70.25% | -0.96 | 0.01 | -0.15 | 0.02 | -0.02 |
| FERG20250919P00260000 | 260.00 | 46.90 | 50.30 | 0.00 | 0 | 0 | 108.44% | -0.90 | 0.01 | -0.39 | 0.05 | -0.03 |
| FERG20250919P00270000 | 270.00 | 56.80 | 60.10 | 0.00 | 0 | 0 | 92.21% | -0.98 | 0.00 | -0.13 | 0.02 | -0.01 |
| FERG20250919P00280000 | 280.00 | 66.60 | 70.10 | 0.00 | 0 | 0 | 113.68% | -0.96 | 0.00 | -0.21 | 0.02 | -0.02 |
| FERG20250919P00290000 | 290.00 | 76.60 | 80.10 | 0.00 | 0 | 0 | 134.40% | -0.95 | 0.00 | -0.29 | 0.03 | -0.02 |
| FERG20250919P00300000 | 300.00 | 86.70 | 90.50 | 0.00 | 0 | 0 | 141.90% | -0.96 | 0.00 | -0.27 | 0.03 | -0.02 |
| FERG20250919P00310000 | 310.00 | 96.80 | 100.50 | 0.00 | 0 | 0 | 140.30% | -0.97 | 0.00 | -0.18 | 0.02 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FERG20250919C00160000 | 160.00 | 50.20 | 53.70 | 0.00 | 0 | 52 | 146.51% | 0.93 | 0.00 | -0.38 | 0.04 | 0.03 |
| FERG20250919C00165000 | 165.00 | 45.40 | 48.70 | 47.65 | 1 | 9 | 135.26% | 0.92 | 0.00 | -0.39 | 0.04 | 0.03 |
| FERG20250919C00170000 | 170.00 | 40.80 | 43.90 | 0.00 | 0 | 21 | 81.56% | 0.98 | 0.00 | -0.08 | 0.02 | 0.03 |
| FERG20250919C00175000 | 175.00 | 35.80 | 39.00 | 0.00 | 0 | 63 | 68.84% | 0.98 | 0.00 | -0.06 | 0.01 | 0.03 |
| FERG20250919C00180000 | 180.00 | 30.80 | 34.30 | 0.00 | 0 | 33 | 79.95% | 0.94 | 0.01 | -0.19 | 0.04 | 0.03 |
| FERG20250919C00185000 | 185.00 | 26.10 | 29.40 | 0.00 | 0 | 19 | 77.50% | 0.91 | 0.01 | -0.26 | 0.05 | 0.03 |
| FERG20250919C00190000 | 190.00 | 21.70 | 25.00 | 24.00 | 1 | 2 | 67.37% | 0.89 | 0.01 | -0.26 | 0.06 | 0.03 |
| FERG20250919C00195000 | 195.00 | 17.30 | 20.70 | 0.00 | 0 | 1 | 68.62% | 0.82 | 0.01 | -0.37 | 0.08 | 0.03 |
| FERG20250919C00200000 | 200.00 | 14.50 | 16.70 | 0.00 | 0 | 88 | 64.78% | 0.76 | 0.02 | -0.43 | 0.09 | 0.03 |
| FERG20250919C00210000 | 210.00 | 7.50 | 9.70 | 9.20 | 62 | 20 | 64.53% | 0.56 | 0.02 | -0.55 | 0.12 | 0.02 |
| FERG20250919C00220000 | 220.00 | 3.30 | 4.90 | 4.45 | 607 | 480 | 66.33% | 0.36 | 0.02 | -0.53 | 0.11 | 0.01 |
| FERG20250919C00230000 | 230.00 | 1.90 | 3.20 | 2.30 | 601 | 735 | 66.83% | 0.20 | 0.01 | -0.40 | 0.08 | 0.01 |
| FERG20250919C00240000 | 240.00 | 0.90 | 1.20 | 1.14 | 272 | 1,443 | 69.34% | 0.11 | 0.01 | -0.26 | 0.05 | 0.00 |
| FERG20250919C00250000 | 250.00 | 0.45 | 0.60 | 0.60 | 266 | 212 | 74.45% | 0.06 | 0.01 | -0.18 | 0.04 | 0.00 |
| FERG20250919C00260000 | 260.00 | 0.15 | 0.40 | 0.40 | 29 | 46 | 77.50% | 0.03 | 0.00 | -0.11 | 0.02 | 0.00 |
| FERG20250919C00270000 | 270.00 | 0.15 | 0.65 | 0.20 | 3 | 36 | 91.49% | 0.03 | 0.00 | -0.13 | 0.02 | 0.00 |
| FERG20250919C00280000 | 280.00 | 0.00 | 1.55 | 0.00 | 0 | 7 | 116.54% | 0.05 | 0.00 | -0.23 | 0.03 | 0.00 |
| FERG20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 127.94% | 0.05 | 0.00 | -0.24 | 0.03 | 0.00 |
| FERG20250919C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 138.74% | 0.04 | 0.00 | -0.25 | 0.03 | 0.00 |
| FERG20250919C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 160.89% | 0.06 | 0.00 | -0.35 | 0.03 | 0.00 |
