Utløpsdato
Calls
for markedsdato September 09, 2025
Puts
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MFC20250919C00020000 | 20.00 | 10.70 | 11.60 | 0.00 | 0 | 0 | 182.75% | 0.94 | 0.01 | -0.05 | 0.01 | 0.00 |
| MFC20250919C00022000 | 22.00 | 8.70 | 9.30 | 0.00 | 0 | 0 | 121.79% | 0.96 | 0.01 | -0.02 | 0.00 | 0.01 |
| MFC20250919C00023000 | 23.00 | 7.70 | 8.60 | 0.00 | 0 | 0 | 133.61% | 0.92 | 0.02 | -0.05 | 0.01 | 0.01 |
| MFC20250919C00024000 | 24.00 | 6.40 | 8.00 | 0.00 | 0 | 0 | 103.91% | 0.94 | 0.02 | -0.03 | 0.01 | 0.01 |
| MFC20250919C00025000 | 25.00 | 5.80 | 6.50 | 0.00 | 0 | 0 | 103.33% | 0.91 | 0.03 | -0.04 | 0.01 | 0.01 |
| MFC20250919C00026000 | 26.00 | 4.80 | 5.40 | 0.00 | 0 | 0 | 83.05% | 0.91 | 0.04 | -0.03 | 0.01 | 0.01 |
| MFC20250919C00027000 | 27.00 | 3.10 | 4.40 | 0.00 | 0 | 1 | 74.15% | 0.88 | 0.05 | -0.04 | 0.01 | 0.01 |
| MFC20250919C00028000 | 28.00 | 2.65 | 3.10 | 2.80 | 3 | 68 | 50.31% | 0.89 | 0.07 | -0.02 | 0.01 | 0.01 |
| MFC20250919C00029000 | 29.00 | 1.85 | 2.05 | 0.00 | 0 | 129 | 32.17% | 0.89 | 0.11 | -0.02 | 0.01 | 0.01 |
| MFC20250919C00030000 | 30.00 | 1.00 | 2.05 | 1.12 | 1 | 203 | 26.46% | 0.76 | 0.23 | -0.02 | 0.02 | 0.01 |
| MFC20250919C00031000 | 31.00 | 0.30 | 0.45 | 0.40 | 4 | 400 | 21.18% | 0.48 | 0.37 | -0.02 | 0.02 | 0.00 |
| MFC20250919C00032000 | 32.00 | 0.10 | 0.15 | 0.11 | 20 | 326 | 23.45% | 0.19 | 0.23 | -0.02 | 0.01 | 0.00 |
| MFC20250919C00033000 | 33.00 | 0.00 | 0.05 | 0.00 | 0 | 291 | 23.72% | 0.05 | 0.09 | -0.01 | 0.01 | 0.00 |
| MFC20250919C00034000 | 34.00 | 0.00 | 0.95 | 0.00 | 0 | 237 | 65.97% | 0.21 | 0.08 | -0.05 | 0.01 | 0.00 |
| MFC20250919C00035000 | 35.00 | 0.00 | 0.15 | 0.00 | 0 | 119 | 49.32% | 0.07 | 0.05 | -0.02 | 0.01 | 0.00 |
| MFC20250919C00036000 | 36.00 | 0.00 | 0.75 | 0.00 | 0 | 128 | 88.31% | 0.17 | 0.06 | -0.06 | 0.01 | 0.00 |
| MFC20250919C00037000 | 37.00 | 0.00 | 0.75 | 0.00 | 0 | 59 | 98.37% | 0.16 | 0.05 | -0.06 | 0.01 | 0.00 |
| MFC20250919C00038000 | 38.00 | 0.00 | 0.75 | 0.00 | 0 | 48 | 107.84% | 0.15 | 0.04 | -0.06 | 0.01 | 0.00 |
| MFC20250919C00039000 | 39.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 116.82% | 0.14 | 0.04 | -0.06 | 0.01 | 0.00 |
| MFC20250919C00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 121 | 73.06% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MFC20250919P00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 28 | 120.45% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| MFC20250919P00022000 | 22.00 | 0.00 | 0.05 | 0.00 | 0 | 7 | 96.74% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| MFC20250919P00023000 | 23.00 | 0.00 | 0.05 | 0.00 | 0 | 46 | 85.54% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| MFC20250919P00024000 | 24.00 | 0.00 | 0.05 | 0.00 | 0 | 33 | 74.70% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| MFC20250919P00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 75 | 64.17% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| MFC20250919P00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 101 | 101.52% | -0.13 | 0.04 | -0.06 | 0.01 | -0.00 |
| MFC20250919P00027000 | 27.00 | 0.00 | 0.05 | 0.00 | 0 | 72 | 43.75% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| MFC20250919P00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 71 | 70.16% | -0.18 | 0.07 | -0.05 | 0.01 | -0.00 |
| MFC20250919P00029000 | 29.00 | 0.05 | 0.20 | 0.05 | 3 | 169 | 30.58% | -0.10 | 0.11 | -0.01 | 0.01 | -0.00 |
| MFC20250919P00030000 | 30.00 | 0.10 | 0.85 | 0.00 | 0 | 1,802 | 28.07% | -0.26 | 0.22 | -0.02 | 0.02 | -0.00 |
| MFC20250919P00031000 | 31.00 | 0.40 | 0.55 | 0.40 | 2 | 228 | 20.23% | -0.52 | 0.38 | -0.02 | 0.02 | -0.00 |
| MFC20250919P00032000 | 32.00 | 1.10 | 1.25 | 0.00 | 0 | 107 | 15.36% | -0.92 | 0.22 | -0.01 | 0.01 | -0.00 |
| MFC20250919P00033000 | 33.00 | 1.90 | 2.65 | 0.00 | 0 | 4 | 40.40% | -0.83 | 0.12 | -0.03 | 0.01 | -0.01 |
| MFC20250919P00034000 | 34.00 | 2.85 | 3.80 | 0.00 | 0 | 30 | 55.91% | -0.84 | 0.09 | -0.04 | 0.01 | -0.01 |
| MFC20250919P00035000 | 35.00 | 3.90 | 4.80 | 0.00 | 0 | 3 | 68.85% | -0.85 | 0.07 | -0.04 | 0.01 | -0.01 |
| MFC20250919P00036000 | 36.00 | 4.90 | 5.70 | 0.00 | 0 | 1 | 74.33% | -0.88 | 0.05 | -0.04 | 0.01 | -0.01 |
| MFC20250919P00037000 | 37.00 | 5.90 | 6.80 | 0.00 | 0 | 0 | 88.60% | -0.87 | 0.05 | -0.05 | 0.01 | -0.01 |
| MFC20250919P00038000 | 38.00 | 6.70 | 7.80 | 0.00 | 0 | 0 | 86.43% | -0.91 | 0.04 | -0.03 | 0.01 | -0.01 |
| MFC20250919P00039000 | 39.00 | 7.80 | 8.80 | 0.00 | 0 | 0 | 100.70% | -0.90 | 0.03 | -0.04 | 0.01 | -0.01 |
| MFC20250919P00040000 | 40.00 | 8.80 | 9.80 | 0.00 | 0 | 0 | 108.66% | -0.91 | 0.03 | -0.04 | 0.01 | -0.01 |
