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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SF20250919P00065000 | 65.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 212.86% | -0.03 | 0.00 | -0.15 | 0.01 | -0.00 |
| SF20250919P00070000 | 70.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 181.22% | -0.03 | 0.00 | -0.13 | 0.01 | -0.00 |
| SF20250919P00075000 | 75.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 171.12% | -0.05 | 0.00 | -0.16 | 0.02 | -0.00 |
| SF20250919P00080000 | 80.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 95.50% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| SF20250919P00085000 | 85.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 88.68% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| SF20250919P00090000 | 90.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 93.20% | -0.05 | 0.01 | -0.09 | 0.02 | -0.00 |
| SF20250919P00095000 | 95.00 | 0.00 | 1.75 | 0.00 | 0 | 10 | 75.08% | -0.06 | 0.01 | -0.09 | 0.02 | -0.00 |
| SF20250919P00100000 | 100.00 | 0.00 | 1.35 | 0.00 | 0 | 20 | 57.26% | -0.08 | 0.01 | -0.08 | 0.03 | -0.00 |
| SF20250919P00105000 | 105.00 | 0.00 | 2.35 | 0.00 | 0 | 10 | 61.27% | -0.21 | 0.03 | -0.17 | 0.05 | -0.01 |
| SF20250919P00110000 | 110.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 40.10% | -0.32 | 0.05 | -0.14 | 0.06 | -0.01 |
| SF20250919P00115000 | 115.00 | 1.35 | 4.80 | 0.00 | 0 | 0 | 32.70% | -0.62 | 0.07 | -0.13 | 0.07 | -0.01 |
| SF20250919P00120000 | 120.00 | 5.50 | 8.50 | 0.00 | 0 | 0 | 28.06% | -0.93 | 0.04 | -0.05 | 0.02 | -0.01 |
| SF20250919P00125000 | 125.00 | 10.50 | 13.40 | 0.00 | 0 | 0 | 73.72% | -0.79 | 0.02 | -0.21 | 0.05 | -0.02 |
| SF20250919P00130000 | 130.00 | 15.00 | 18.40 | 0.00 | 0 | 0 | 90.18% | -0.82 | 0.02 | -0.24 | 0.05 | -0.02 |
| SF20250919P00135000 | 135.00 | 20.40 | 23.30 | 0.00 | 0 | 0 | 102.75% | -0.85 | 0.01 | -0.24 | 0.04 | -0.02 |
| SF20250919P00140000 | 140.00 | 25.30 | 28.90 | 0.00 | 0 | 0 | 118.89% | -0.85 | 0.01 | -0.27 | 0.04 | -0.02 |
| SF20250919P00145000 | 145.00 | 30.00 | 33.90 | 0.00 | 0 | 0 | 129.07% | -0.87 | 0.01 | -0.27 | 0.04 | -0.02 |
| SF20250919P00150000 | 150.00 | 35.00 | 38.90 | 0.00 | 0 | 0 | 131.97% | -0.90 | 0.01 | -0.23 | 0.03 | -0.02 |
| SF20250919P00155000 | 155.00 | 40.20 | 43.90 | 0.00 | 0 | 0 | 152.25% | -0.89 | 0.01 | -0.28 | 0.03 | -0.02 |
| SF20250919P00160000 | 160.00 | 45.30 | 48.90 | 0.00 | 0 | 0 | 149.57% | -0.92 | 0.01 | -0.22 | 0.03 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SF20250919C00065000 | 65.00 | 46.10 | 50.10 | 0.00 | 0 | 0 | 197.50% | 0.97 | 0.00 | -0.10 | 0.01 | 0.02 |
| SF20250919C00070000 | 70.00 | 41.20 | 44.70 | 0.00 | 0 | 0 | 177.99% | 0.97 | 0.00 | -0.11 | 0.01 | 0.02 |
| SF20250919C00075000 | 75.00 | 36.10 | 40.10 | 0.00 | 0 | 0 | 117.73% | 0.99 | 0.00 | -0.02 | 0.00 | 0.02 |
| SF20250919C00080000 | 80.00 | 31.70 | 35.10 | 0.00 | 0 | 0 | 100.03% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| SF20250919C00085000 | 85.00 | 26.20 | 29.70 | 0.00 | 0 | 0 | 104.53% | 0.97 | 0.00 | -0.07 | 0.01 | 0.02 |
| SF20250919C00090000 | 90.00 | 21.90 | 25.00 | 0.00 | 0 | 0 | 92.37% | 0.95 | 0.01 | -0.09 | 0.02 | 0.02 |
| SF20250919C00095000 | 95.00 | 16.20 | 20.30 | 0.00 | 0 | 0 | 65.98% | 0.96 | 0.01 | -0.05 | 0.02 | 0.02 |
| SF20250919C00100000 | 100.00 | 11.80 | 15.20 | 0.00 | 0 | 0 | 43.14% | 0.97 | 0.01 | -0.03 | 0.01 | 0.02 |
| SF20250919C00105000 | 105.00 | 7.10 | 10.40 | 0.00 | 0 | 0 | 38.34% | 0.90 | 0.03 | -0.07 | 0.03 | 0.02 |
| SF20250919C00110000 | 110.00 | 2.55 | 5.80 | 0.00 | 0 | 0 | 32.74% | 0.71 | 0.06 | -0.11 | 0.06 | 0.02 |
| SF20250919C00115000 | 115.00 | 0.05 | 3.50 | 0.00 | 0 | 96 | 36.47% | 0.40 | 0.06 | -0.14 | 0.07 | 0.01 |
| SF20250919C00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 32.77% | 0.13 | 0.04 | -0.07 | 0.04 | 0.00 |
| SF20250919C00125000 | 125.00 | 0.00 | 0.35 | 0.00 | 0 | 22 | 39.87% | 0.06 | 0.02 | -0.04 | 0.02 | 0.00 |
| SF20250919C00130000 | 130.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 48.64% | 0.04 | 0.01 | -0.04 | 0.02 | 0.00 |
| SF20250919C00135000 | 135.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 83.82% | 0.10 | 0.01 | -0.14 | 0.03 | 0.00 |
| SF20250919C00140000 | 140.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 96.04% | 0.09 | 0.01 | -0.15 | 0.03 | 0.00 |
| SF20250919C00145000 | 145.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 68.76% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| SF20250919C00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 118.20% | 0.08 | 0.01 | -0.16 | 0.03 | 0.00 |
| SF20250919C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 128.36% | 0.07 | 0.01 | -0.17 | 0.02 | 0.00 |
| SF20250919C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 136.93% | 0.07 | 0.01 | -0.17 | 0.02 | 0.00 |
