Utløpsdato
Puts
for markedsdato September 10, 2025
Calls
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FTNT20250912P00073500 | 73.50 | 0.00 | 0.05 | 0.02 | 2 | 17 | 52.50% | -0.02 | 0.02 | -0.02 | 0.00 | -0.00 |
| FTNT20250912P00074000 | 74.00 | 0.01 | 0.17 | 0.32 | 1 | 680 | 61.61% | -0.06 | 0.03 | -0.08 | 0.01 | -0.00 |
| FTNT20250912P00075000 | 75.00 | 0.04 | 0.08 | 0.04 | 11 | 810 | 50.09% | -0.06 | 0.04 | -0.06 | 0.01 | -0.00 |
| FTNT20250912P00076000 | 76.00 | 0.05 | 0.09 | 0.07 | 6 | 349 | 41.06% | -0.07 | 0.06 | -0.06 | 0.01 | -0.00 |
| FTNT20250912P00076500 | 76.50 | 0.08 | 0.12 | 0.12 | 2 | 58 | 39.60% | -0.10 | 0.07 | -0.08 | 0.01 | -0.00 |
| FTNT20250912P00077000 | 77.00 | 0.12 | 0.16 | 0.17 | 3 | 153 | 38.38% | -0.13 | 0.09 | -0.11 | 0.01 | -0.00 |
| FTNT20250912P00077500 | 77.50 | 0.18 | 0.23 | 0.25 | 29 | 553 | 37.09% | -0.18 | 0.12 | -0.14 | 0.02 | -0.00 |
| FTNT20250912P00078000 | 78.00 | 0.27 | 0.31 | 0.45 | 24 | 271 | 36.28% | -0.24 | 0.14 | -0.17 | 0.02 | -0.00 |
| FTNT20250912P00078500 | 78.50 | 0.39 | 0.46 | 0.52 | 47 | 78 | 35.60% | -0.32 | 0.17 | -0.21 | 0.02 | -0.00 |
| FTNT20250912P00079000 | 79.00 | 0.56 | 0.62 | 0.62 | 914 | 156 | 35.69% | -0.40 | 0.18 | -0.23 | 0.02 | -0.00 |
| FTNT20250912P00080000 | 80.00 | 1.04 | 1.17 | 1.20 | 309 | 431 | 34.41% | -0.60 | 0.19 | -0.22 | 0.02 | -0.00 |
| FTNT20250912P00081000 | 81.00 | 1.73 | 1.91 | 1.94 | 2 | 64 | 33.23% | -0.78 | 0.15 | -0.15 | 0.02 | -0.00 |
| FTNT20250912P00081500 | 81.50 | 0.87 | 2.87 | 0.00 | 0 | 12 | 33.61% | -0.84 | 0.12 | -0.12 | 0.01 | -0.00 |
| FTNT20250912P00082000 | 82.00 | 1.13 | 2.99 | 2.75 | 1 | 3 | 40.77% | -0.84 | 0.10 | -0.14 | 0.01 | -0.00 |
| FTNT20250912P00082500 | 82.50 | 1.90 | 3.90 | 3.10 | 2 | 3 | 38.71% | -0.90 | 0.08 | -0.09 | 0.01 | -0.00 |
| FTNT20250912P00083000 | 83.00 | 2.46 | 5.15 | 0.00 | 0 | 10 | 74.43% | -0.77 | 0.07 | -0.34 | 0.02 | -0.00 |
| FTNT20250912P00084000 | 84.00 | 3.05 | 5.75 | 0.00 | 0 | 10 | 113.13% | -0.73 | 0.05 | -0.59 | 0.02 | -0.00 |
| FTNT20250912P00085000 | 85.00 | 5.25 | 7.65 | 0.00 | 0 | 19 | 90.12% | -0.83 | 0.05 | -0.32 | 0.01 | -0.00 |
| FTNT20250912P00086000 | 86.00 | 6.20 | 8.60 | 0.00 | 0 | 0 | 95.18% | -0.86 | 0.04 | -0.29 | 0.01 | -0.00 |
| FTNT20250912P00087000 | 87.00 | 7.25 | 9.60 | 0.00 | 0 | 0 | 135.15% | -0.80 | 0.03 | -0.55 | 0.02 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FTNT20250912C00073500 | 73.50 | 5.80 | 7.00 | 6.35 | 4 | 0 | 61.19% | 0.96 | 0.02 | -0.05 | 0.01 | 0.00 |
| FTNT20250912C00074000 | 74.00 | 5.35 | 6.00 | 5.31 | 1 | 16 | 42.92% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| FTNT20250912C00075000 | 75.00 | 4.45 | 4.65 | 4.70 | 2 | 870 | 46.96% | 0.95 | 0.04 | -0.05 | 0.01 | 0.00 |
| FTNT20250912C00076000 | 76.00 | 3.50 | 3.65 | 3.42 | 3 | 154 | 42.30% | 0.92 | 0.06 | -0.07 | 0.01 | 0.00 |
| FTNT20250912C00076500 | 76.50 | 3.05 | 3.20 | 3.07 | 2 | 224 | 36.94% | 0.92 | 0.07 | -0.06 | 0.01 | 0.00 |
| FTNT20250912C00077000 | 77.00 | 2.60 | 2.72 | 2.62 | 12 | 151 | 39.17% | 0.86 | 0.09 | -0.12 | 0.01 | 0.00 |
| FTNT20250912C00077500 | 77.50 | 2.10 | 2.73 | 2.18 | 2 | 65 | 41.69% | 0.79 | 0.12 | -0.18 | 0.02 | 0.00 |
| FTNT20250912C00078000 | 78.00 | 1.72 | 1.94 | 1.83 | 55 | 228 | 36.82% | 0.76 | 0.14 | -0.18 | 0.02 | 0.00 |
| FTNT20250912C00078500 | 78.50 | 1.35 | 1.53 | 1.37 | 11 | 123 | 38.87% | 0.67 | 0.16 | -0.23 | 0.02 | 0.00 |
| FTNT20250912C00079000 | 79.00 | 1.08 | 1.19 | 1.04 | 640 | 364 | 35.70% | 0.60 | 0.18 | -0.23 | 0.02 | 0.00 |
| FTNT20250912C00080000 | 80.00 | 0.57 | 0.72 | 0.57 | 164 | 2,149 | 36.83% | 0.41 | 0.18 | -0.24 | 0.02 | 0.00 |
| FTNT20250912C00081000 | 81.00 | 0.26 | 0.32 | 0.29 | 186 | 940 | 35.85% | 0.24 | 0.15 | -0.17 | 0.02 | 0.00 |
| FTNT20250912C00081500 | 81.50 | 0.18 | 0.22 | 0.21 | 317 | 390 | 36.20% | 0.18 | 0.12 | -0.14 | 0.02 | 0.00 |
| FTNT20250912C00082000 | 82.00 | 0.12 | 0.15 | 0.13 | 129 | 2,107 | 36.61% | 0.13 | 0.10 | -0.10 | 0.01 | 0.00 |
| FTNT20250912C00082500 | 82.50 | 0.07 | 0.10 | 0.10 | 9 | 105 | 36.81% | 0.09 | 0.07 | -0.07 | 0.01 | 0.00 |
| FTNT20250912C00083000 | 83.00 | 0.05 | 0.08 | 0.08 | 90 | 340 | 38.84% | 0.07 | 0.06 | -0.06 | 0.01 | 0.00 |
| FTNT20250912C00084000 | 84.00 | 0.01 | 0.24 | 0.07 | 5 | 153 | 55.69% | 0.10 | 0.05 | -0.12 | 0.01 | 0.00 |
| FTNT20250912C00085000 | 85.00 | 0.02 | 0.08 | 0.04 | 3 | 222 | 51.25% | 0.04 | 0.03 | -0.04 | 0.01 | 0.00 |
| FTNT20250912C00086000 | 86.00 | 0.00 | 0.40 | 0.00 | 0 | 126 | 78.70% | 0.10 | 0.04 | -0.16 | 0.01 | 0.00 |
| FTNT20250912C00087000 | 87.00 | 0.00 | 0.20 | 0.15 | 1 | 33 | 74.56% | 0.06 | 0.03 | -0.09 | 0.01 | 0.00 |
