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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FLY20250919P00025000 | 25.00 | 0.00 | 0.15 | 0.00 | 0 | 11 | 171.74% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| FLY20250919P00030000 | 30.00 | 0.00 | 0.20 | 0.00 | 0 | 834 | 128.83% | -0.03 | 0.01 | -0.03 | 0.00 | -0.00 |
| FLY20250919P00035000 | 35.00 | 0.10 | 0.30 | 0.25 | 4 | 178 | 103.14% | -0.07 | 0.02 | -0.05 | 0.01 | -0.00 |
| FLY20250919P00040000 | 40.00 | 0.75 | 1.05 | 0.97 | 30 | 408 | 89.01% | -0.22 | 0.04 | -0.10 | 0.02 | -0.00 |
| FLY20250919P00045000 | 45.00 | 2.70 | 3.00 | 2.74 | 16 | 266 | 87.84% | -0.51 | 0.06 | -0.13 | 0.03 | -0.01 |
| FLY20250919P00050000 | 50.00 | 6.10 | 7.00 | 6.90 | 3 | 409 | 94.71% | -0.75 | 0.05 | -0.11 | 0.02 | -0.01 |
| FLY20250919P00055000 | 55.00 | 10.50 | 11.10 | 12.00 | 1 | 441 | 111.12% | -0.86 | 0.03 | -0.09 | 0.02 | -0.01 |
| FLY20250919P00060000 | 60.00 | 14.90 | 17.60 | 0.00 | 0 | 2 | 164.80% | -0.83 | 0.02 | -0.15 | 0.02 | -0.01 |
| FLY20250919P00065000 | 65.00 | 19.20 | 22.50 | 0.00 | 0 | 0 | 169.70% | -0.89 | 0.02 | -0.11 | 0.01 | -0.01 |
| FLY20250919P00070000 | 70.00 | 23.50 | 27.50 | 0.00 | 0 | 0 | 206.95% | -0.88 | 0.01 | -0.15 | 0.02 | -0.01 |
| FLY20250919P00075000 | 75.00 | 29.40 | 32.50 | 0.00 | 0 | 0 | 228.33% | -0.88 | 0.01 | -0.16 | 0.01 | -0.01 |
| FLY20250919P00080000 | 80.00 | 34.70 | 36.70 | 0.00 | 0 | 0 | 207.56% | -0.94 | 0.01 | -0.09 | 0.01 | -0.01 |
| FLY20250919P00085000 | 85.00 | 39.20 | 42.50 | 0.00 | 0 | 0 | 210.48% | -0.96 | 0.01 | -0.07 | 0.01 | -0.01 |
| FLY20250919P00090000 | 90.00 | 43.50 | 47.50 | 0.00 | 0 | 0 | 260.58% | -0.92 | 0.01 | -0.13 | 0.01 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FLY20250919C00025000 | 25.00 | 18.10 | 21.10 | 0.00 | 0 | 1 | 207.86% | 0.97 | 0.00 | -0.05 | 0.01 | 0.01 |
| FLY20250919C00030000 | 30.00 | 12.60 | 15.30 | 0.00 | 0 | 4 | 173.95% | 0.93 | 0.01 | -0.08 | 0.01 | 0.01 |
| FLY20250919C00035000 | 35.00 | 8.10 | 11.20 | 0.00 | 0 | 10 | 117.55% | 0.91 | 0.02 | -0.07 | 0.01 | 0.01 |
| FLY20250919C00040000 | 40.00 | 5.10 | 5.70 | 5.00 | 2 | 52 | 90.28% | 0.78 | 0.04 | -0.10 | 0.02 | 0.01 |
| FLY20250919C00045000 | 45.00 | 2.15 | 2.30 | 2.35 | 527 | 568 | 86.66% | 0.49 | 0.06 | -0.13 | 0.03 | 0.01 |
| FLY20250919C00050000 | 50.00 | 0.80 | 1.00 | 0.92 | 28 | 456 | 92.14% | 0.24 | 0.05 | -0.11 | 0.02 | 0.00 |
| FLY20250919C00055000 | 55.00 | 0.30 | 0.45 | 0.35 | 21 | 672 | 98.01% | 0.11 | 0.03 | -0.07 | 0.01 | 0.00 |
| FLY20250919C00060000 | 60.00 | 0.10 | 0.20 | 0.10 | 2 | 266 | 113.69% | 0.07 | 0.02 | -0.05 | 0.01 | 0.00 |
| FLY20250919C00065000 | 65.00 | 0.00 | 0.30 | 0.00 | 0 | 300 | 126.27% | 0.04 | 0.01 | -0.04 | 0.01 | 0.00 |
| FLY20250919C00070000 | 70.00 | 0.00 | 0.20 | 0.05 | 5 | 67 | 136.16% | 0.03 | 0.01 | -0.03 | 0.00 | 0.00 |
| FLY20250919C00075000 | 75.00 | 0.00 | 0.20 | 0.00 | 0 | 56 | 152.71% | 0.03 | 0.01 | -0.03 | 0.00 | 0.00 |
| FLY20250919C00080000 | 80.00 | 0.00 | 0.95 | 0.00 | 0 | 18 | 209.47% | 0.07 | 0.01 | -0.09 | 0.01 | 0.00 |
| FLY20250919C00085000 | 85.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 225.53% | 0.06 | 0.01 | -0.09 | 0.01 | 0.00 |
| FLY20250919C00090000 | 90.00 | 0.00 | 0.50 | 0.00 | 0 | 2 | 223.86% | 0.04 | 0.01 | -0.07 | 0.01 | 0.00 |
