Utløpsdato
Calls
for markedsdato September 12, 2025
Puts
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FTAI20250919C00149000 | 149.00 | 21.20 | 24.90 | 0.00 | 0 | 20 | 86.81% | 0.88 | 0.01 | -0.28 | 0.05 | 0.02 |
| FTAI20250919C00150000 | 150.00 | 20.20 | 23.80 | 20.30 | 1 | 1,067 | 53.85% | 0.96 | 0.01 | -0.07 | 0.02 | 0.03 |
| FTAI20250919C00152500 | 152.50 | 17.80 | 21.40 | 0.00 | 0 | 15 | 28.68% | 1.00 | 0.00 | -0.00 | 0.00 | 0.03 |
| FTAI20250919C00155000 | 155.00 | 16.30 | 17.80 | 16.29 | 3 | 682 | 55.75% | 0.90 | 0.01 | -0.16 | 0.04 | 0.03 |
| FTAI20250919C00157500 | 157.50 | 13.20 | 16.80 | 0.00 | 0 | 8 | 39.78% | 0.93 | 0.01 | -0.08 | 0.03 | 0.03 |
| FTAI20250919C00160000 | 160.00 | 11.30 | 14.10 | 11.37 | 1 | 472 | 48.17% | 0.84 | 0.02 | -0.20 | 0.06 | 0.02 |
| FTAI20250919C00162500 | 162.50 | 8.80 | 12.50 | 10.05 | 1 | 422 | 52.23% | 0.76 | 0.03 | -0.28 | 0.07 | 0.02 |
| FTAI20250919C00165000 | 165.00 | 7.00 | 10.50 | 8.35 | 4 | 505 | 44.23% | 0.71 | 0.03 | -0.26 | 0.08 | 0.02 |
| FTAI20250919C00167500 | 167.50 | 5.60 | 8.00 | 5.35 | 5 | 33 | 44.85% | 0.63 | 0.04 | -0.29 | 0.09 | 0.02 |
| FTAI20250919C00170000 | 170.00 | 3.70 | 5.60 | 4.60 | 22 | 421 | 44.19% | 0.53 | 0.04 | -0.31 | 0.09 | 0.02 |
| FTAI20250919C00172500 | 172.50 | 3.30 | 5.20 | 3.70 | 5 | 762 | 43.96% | 0.44 | 0.04 | -0.30 | 0.09 | 0.01 |
| FTAI20250919C00175000 | 175.00 | 2.10 | 3.60 | 2.75 | 15 | 159 | 43.08% | 0.35 | 0.04 | -0.27 | 0.09 | 0.01 |
| FTAI20250919C00177500 | 177.50 | 0.90 | 3.20 | 2.66 | 2 | 1 | 46.02% | 0.28 | 0.03 | -0.26 | 0.08 | 0.01 |
| FTAI20250919C00180000 | 180.00 | 1.10 | 1.95 | 1.46 | 7 | 141 | 45.74% | 0.21 | 0.03 | -0.22 | 0.07 | 0.01 |
| FTAI20250919C00182500 | 182.50 | 0.00 | 3.30 | 0.00 | 0 | 5 | 46.72% | 0.16 | 0.02 | -0.19 | 0.06 | 0.00 |
| FTAI20250919C00185000 | 185.00 | 0.00 | 2.95 | 0.00 | 0 | 105 | 51.84% | 0.14 | 0.02 | -0.19 | 0.05 | 0.00 |
| FTAI20250919C00187500 | 187.50 | 0.00 | 2.55 | 0.00 | 0 | 0 | 61.96% | 0.15 | 0.02 | -0.24 | 0.05 | 0.00 |
| FTAI20250919C00190000 | 190.00 | 0.00 | 1.45 | 0.35 | 1 | 34 | 56.04% | 0.09 | 0.01 | -0.15 | 0.04 | 0.00 |
| FTAI20250919C00192500 | 192.50 | 0.00 | 1.90 | 0.00 | 0 | 0 | 66.73% | 0.11 | 0.01 | -0.20 | 0.04 | 0.00 |
| FTAI20250919C00195000 | 195.00 | 0.00 | 1.25 | 0.08 | 22 | 77 | 65.84% | 0.08 | 0.01 | -0.15 | 0.04 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FTAI20250919P00149000 | 149.00 | 0.00 | 2.10 | 0.00 | 0 | 7 | 77.42% | -0.10 | 0.01 | -0.22 | 0.04 | -0.00 |
| FTAI20250919P00150000 | 150.00 | 0.00 | 0.90 | 0.00 | 0 | 33 | 55.87% | -0.05 | 0.01 | -0.08 | 0.02 | -0.00 |
| FTAI20250919P00152500 | 152.50 | 0.00 | 1.60 | 0.62 | 1 | 177 | 57.72% | -0.08 | 0.01 | -0.13 | 0.03 | -0.00 |
| FTAI20250919P00155000 | 155.00 | 0.30 | 0.80 | 0.55 | 2,000 | 71 | 56.26% | -0.10 | 0.01 | -0.17 | 0.04 | -0.00 |
| FTAI20250919P00157500 | 157.50 | 0.00 | 2.90 | 0.91 | 1 | 5 | 52.90% | -0.13 | 0.02 | -0.19 | 0.05 | -0.00 |
| FTAI20250919P00160000 | 160.00 | 0.00 | 1.45 | 1.29 | 1 | 7 | 50.70% | -0.17 | 0.02 | -0.22 | 0.06 | -0.01 |
| FTAI20250919P00162500 | 162.50 | 0.00 | 2.25 | 0.00 | 0 | 3 | 48.74% | -0.23 | 0.03 | -0.25 | 0.07 | -0.01 |
| FTAI20250919P00165000 | 165.00 | 0.35 | 2.50 | 2.30 | 10 | 136 | 46.41% | -0.30 | 0.03 | -0.28 | 0.08 | -0.01 |
| FTAI20250919P00167500 | 167.50 | 0.35 | 2.90 | 3.00 | 2 | 2 | 45.39% | -0.38 | 0.04 | -0.30 | 0.09 | -0.01 |
| FTAI20250919P00170000 | 170.00 | 2.55 | 4.00 | 4.80 | 101 | 32 | 45.21% | -0.47 | 0.04 | -0.32 | 0.09 | -0.01 |
| FTAI20250919P00172500 | 172.50 | 3.00 | 5.30 | 0.00 | 0 | 0 | 45.20% | -0.56 | 0.04 | -0.31 | 0.09 | -0.02 |
| FTAI20250919P00175000 | 175.00 | 4.30 | 6.70 | 0.00 | 0 | 7 | 46.04% | -0.65 | 0.03 | -0.30 | 0.09 | -0.02 |
| FTAI20250919P00177500 | 177.50 | 6.60 | 9.80 | 0.00 | 0 | 0 | 48.23% | -0.72 | 0.03 | -0.29 | 0.08 | -0.02 |
| FTAI20250919P00180000 | 180.00 | 7.80 | 11.60 | 0.00 | 0 | 5 | 47.78% | -0.79 | 0.03 | -0.24 | 0.07 | -0.02 |
| FTAI20250919P00182500 | 182.50 | 9.90 | 13.70 | 0.00 | 0 | 0 | 55.45% | -0.80 | 0.02 | -0.27 | 0.07 | -0.02 |
| FTAI20250919P00185000 | 185.00 | 12.10 | 15.90 | 0.00 | 0 | 0 | 54.18% | -0.86 | 0.02 | -0.21 | 0.05 | -0.02 |
| FTAI20250919P00187500 | 187.50 | 14.70 | 18.20 | 0.00 | 0 | 0 | 56.90% | -0.88 | 0.02 | -0.19 | 0.05 | -0.02 |
| FTAI20250919P00190000 | 190.00 | 17.00 | 20.50 | 0.00 | 0 | 0 | 54.50% | -0.93 | 0.01 | -0.14 | 0.03 | -0.02 |
| FTAI20250919P00192500 | 192.50 | 19.40 | 22.90 | 0.00 | 0 | 0 | 55.79% | -0.95 | 0.01 | -0.11 | 0.03 | -0.01 |
| FTAI20250919P00195000 | 195.00 | 21.70 | 25.30 | 0.00 | 0 | 0 | 68.74% | -0.92 | 0.01 | -0.18 | 0.04 | -0.02 |
