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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FVRR20250919P00014000 | 14.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 326.57% | -0.08 | 0.01 | -0.11 | 0.00 | -0.00 |
| FVRR20250919P00015000 | 15.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 297.70% | -0.09 | 0.02 | -0.11 | 0.01 | -0.00 |
| FVRR20250919P00016000 | 16.00 | 0.00 | 0.95 | 0.00 | 0 | 8 | 261.45% | -0.10 | 0.02 | -0.11 | 0.01 | -0.00 |
| FVRR20250919P00017000 | 17.00 | 0.00 | 0.95 | 0.00 | 0 | 6 | 231.43% | -0.11 | 0.02 | -0.10 | 0.01 | -0.00 |
| FVRR20250919P00018000 | 18.00 | 0.00 | 0.45 | 0.00 | 0 | 33 | 161.27% | -0.08 | 0.03 | -0.06 | 0.01 | -0.00 |
| FVRR20250919P00019000 | 19.00 | 0.00 | 0.05 | 0.01 | 2 | 49 | 85.39% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| FVRR20250919P00020000 | 20.00 | 0.05 | 0.10 | 0.05 | 8 | 3,140 | 85.44% | -0.06 | 0.04 | -0.02 | 0.00 | -0.00 |
| FVRR20250919P00021000 | 21.00 | 0.05 | 0.15 | 0.00 | 0 | 266 | 66.48% | -0.07 | 0.06 | -0.02 | 0.00 | -0.00 |
| FVRR20250919P00022000 | 22.00 | 0.10 | 0.20 | 0.14 | 6 | 162 | 55.24% | -0.13 | 0.12 | -0.03 | 0.01 | -0.00 |
| FVRR20250919P00023000 | 23.00 | 0.15 | 0.30 | 0.24 | 10 | 115 | 43.47% | -0.26 | 0.22 | -0.03 | 0.01 | -0.00 |
| FVRR20250919P00024000 | 24.00 | 0.50 | 0.70 | 0.00 | 0 | 170 | 41.41% | -0.52 | 0.29 | -0.04 | 0.01 | -0.00 |
| FVRR20250919P00025000 | 25.00 | 1.25 | 1.40 | 1.31 | 4 | 93 | 37.99% | -0.81 | 0.24 | -0.03 | 0.01 | -0.00 |
| FVRR20250919P00026000 | 26.00 | 1.45 | 2.40 | 2.24 | 2 | 33 | 52.71% | -0.88 | 0.13 | -0.03 | 0.01 | -0.00 |
| FVRR20250919P00027000 | 27.00 | 2.70 | 3.50 | 0.00 | 0 | 0 | 102.90% | -0.79 | 0.09 | -0.07 | 0.01 | -0.00 |
| FVRR20250919P00028000 | 28.00 | 3.60 | 4.70 | 0.00 | 0 | 0 | 141.03% | -0.76 | 0.07 | -0.10 | 0.01 | -0.00 |
| FVRR20250919P00029000 | 29.00 | 4.60 | 5.60 | 0.00 | 0 | 2 | 147.54% | -0.80 | 0.06 | -0.10 | 0.01 | -0.00 |
| FVRR20250919P00030000 | 30.00 | 5.50 | 7.00 | 0.00 | 0 | 0 | 113.21% | -0.92 | 0.04 | -0.04 | 0.00 | -0.00 |
| FVRR20250919P00031000 | 31.00 | 6.50 | 8.00 | 0.00 | 0 | 0 | 125.12% | -0.93 | 0.04 | -0.04 | 0.00 | -0.00 |
| FVRR20250919P00032000 | 32.00 | 7.60 | 9.00 | 0.00 | 0 | 0 | 171.17% | -0.87 | 0.04 | -0.08 | 0.01 | -0.00 |
| FVRR20250919P00033000 | 33.00 | 8.50 | 10.00 | 0.00 | 0 | 0 | 147.13% | -0.93 | 0.03 | -0.04 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FVRR20250919C00014000 | 14.00 | 9.40 | 11.80 | 0.00 | 0 | 0 | 370.01% | 0.90 | 0.01 | -0.15 | 0.01 | 0.00 |
| FVRR20250919C00015000 | 15.00 | 8.60 | 10.90 | 0.00 | 0 | 0 | 356.75% | 0.88 | 0.02 | -0.17 | 0.01 | 0.00 |
| FVRR20250919C00016000 | 16.00 | 6.10 | 9.90 | 0.00 | 0 | 0 | 305.81% | 0.88 | 0.02 | -0.15 | 0.01 | 0.00 |
| FVRR20250919C00017000 | 17.00 | 6.40 | 8.90 | 0.00 | 0 | 0 | 272.28% | 0.86 | 0.02 | -0.14 | 0.01 | 0.00 |
| FVRR20250919C00018000 | 18.00 | 5.70 | 7.90 | 0.00 | 0 | 0 | 258.77% | 0.83 | 0.03 | -0.15 | 0.01 | 0.00 |
| FVRR20250919C00019000 | 19.00 | 4.60 | 5.80 | 0.00 | 0 | 2 | 150.06% | 0.89 | 0.04 | -0.07 | 0.01 | 0.00 |
| FVRR20250919C00020000 | 20.00 | 3.40 | 4.40 | 0.00 | 0 | 9 | 43.58% | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| FVRR20250919C00021000 | 21.00 | 2.80 | 5.00 | 0.00 | 0 | 9 | 173.34% | 0.75 | 0.06 | -0.13 | 0.01 | 0.00 |
| FVRR20250919C00022000 | 22.00 | 1.85 | 2.20 | 2.20 | 1 | 81 | 36.27% | 0.95 | 0.08 | -0.01 | 0.00 | 0.00 |
| FVRR20250919C00023000 | 23.00 | 1.05 | 1.20 | 1.15 | 4 | 404 | 38.52% | 0.77 | 0.24 | -0.03 | 0.01 | 0.00 |
| FVRR20250919C00024000 | 24.00 | 0.45 | 0.55 | 0.55 | 525 | 566 | 39.21% | 0.48 | 0.31 | -0.04 | 0.01 | 0.00 |
| FVRR20250919C00025000 | 25.00 | 0.15 | 0.25 | 0.23 | 637 | 1,309 | 43.92% | 0.24 | 0.21 | -0.03 | 0.01 | 0.00 |
| FVRR20250919C00026000 | 26.00 | 0.05 | 0.15 | 0.10 | 502 | 643 | 50.83% | 0.13 | 0.12 | -0.02 | 0.01 | 0.00 |
| FVRR20250919C00027000 | 27.00 | 0.00 | 0.30 | 0.00 | 0 | 165 | 74.00% | 0.13 | 0.09 | -0.04 | 0.01 | 0.00 |
| FVRR20250919C00028000 | 28.00 | 0.00 | 0.10 | 0.05 | 58 | 894 | 68.88% | 0.06 | 0.05 | -0.02 | 0.00 | 0.00 |
| FVRR20250919C00029000 | 29.00 | 0.00 | 0.05 | 0.00 | 0 | 156 | 71.45% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| FVRR20250919C00030000 | 30.00 | 0.00 | 0.05 | 0.00 | 0 | 106 | 81.64% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| FVRR20250919C00031000 | 31.00 | 0.00 | 0.10 | 0.00 | 0 | 16 | 102.18% | 0.04 | 0.03 | -0.02 | 0.00 | 0.00 |
| FVRR20250919C00032000 | 32.00 | 0.00 | 0.05 | 0.00 | 0 | 4 | 100.47% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| FVRR20250919C00033000 | 33.00 | 0.00 | 0.25 | 0.00 | 0 | 20 | 144.01% | 0.07 | 0.03 | -0.04 | 0.00 | 0.00 |
