Utløpsdato
Calls
for markedsdato September 10, 2025
Puts
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SFBS20250919C00035000 | 35.00 | 47.00 | 51.50 | 0.00 | 0 | 0 | 449.35% | 0.95 | 0.00 | -0.35 | 0.01 | 0.01 |
| SFBS20250919C00040000 | 40.00 | 42.00 | 46.50 | 0.00 | 0 | 3 | 390.42% | 0.94 | 0.00 | -0.35 | 0.02 | 0.01 |
| SFBS20250919C00045000 | 45.00 | 37.00 | 41.50 | 0.00 | 0 | 0 | 338.77% | 0.93 | 0.00 | -0.34 | 0.02 | 0.01 |
| SFBS20250919C00050000 | 50.00 | 32.00 | 36.50 | 0.00 | 0 | 0 | 292.58% | 0.92 | 0.00 | -0.33 | 0.02 | 0.01 |
| SFBS20250919C00055000 | 55.00 | 27.00 | 31.50 | 0.00 | 0 | 0 | 250.56% | 0.90 | 0.01 | -0.31 | 0.02 | 0.01 |
| SFBS20250919C00060000 | 60.00 | 22.00 | 26.90 | 0.00 | 0 | 0 | 207.80% | 0.89 | 0.01 | -0.29 | 0.03 | 0.01 |
| SFBS20250919C00065000 | 65.00 | 17.00 | 21.80 | 0.00 | 0 | 0 | 191.78% | 0.85 | 0.01 | -0.33 | 0.03 | 0.01 |
| SFBS20250919C00070000 | 70.00 | 12.00 | 16.80 | 0.00 | 0 | 0 | 149.26% | 0.83 | 0.01 | -0.29 | 0.03 | 0.01 |
| SFBS20250919C00075000 | 75.00 | 7.10 | 11.90 | 0.00 | 0 | 4 | 41.25% | 0.97 | 0.01 | -0.02 | 0.01 | 0.02 |
| SFBS20250919C00080000 | 80.00 | 2.65 | 7.50 | 0.00 | 0 | 0 | 46.68% | 0.79 | 0.05 | -0.10 | 0.04 | 0.02 |
| SFBS20250919C00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 47.88% | 0.50 | 0.06 | -0.14 | 0.05 | 0.01 |
| SFBS20250919C00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 83.48% | 0.35 | 0.03 | -0.23 | 0.05 | 0.01 |
| SFBS20250919C00095000 | 95.00 | 0.00 | 1.25 | 0.00 | 0 | 2 | 65.83% | 0.15 | 0.03 | -0.11 | 0.03 | 0.00 |
| SFBS20250919C00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 134.67% | 0.25 | 0.02 | -0.32 | 0.04 | 0.00 |
| SFBS20250919C00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 155.62% | 0.23 | 0.01 | -0.35 | 0.04 | 0.00 |
| SFBS20250919C00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 174.57% | 0.21 | 0.01 | -0.37 | 0.04 | 0.00 |
| SFBS20250919C00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 191.95% | 0.20 | 0.01 | -0.39 | 0.04 | 0.00 |
| SFBS20250919C00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 208.03% | 0.19 | 0.01 | -0.41 | 0.04 | 0.00 |
| SFBS20250919C00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 217.09% | 0.17 | 0.01 | -0.40 | 0.03 | 0.00 |
| SFBS20250919C00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 237.04% | 0.17 | 0.01 | -0.43 | 0.03 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SFBS20250919P00035000 | 35.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 484.40% | -0.06 | 0.00 | -0.43 | 0.02 | -0.00 |
| SFBS20250919P00040000 | 40.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 421.91% | -0.07 | 0.00 | -0.42 | 0.02 | -0.00 |
| SFBS20250919P00045000 | 45.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 367.21% | -0.08 | 0.00 | -0.41 | 0.02 | -0.00 |
| SFBS20250919P00050000 | 50.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 318.33% | -0.10 | 0.00 | -0.40 | 0.02 | -0.00 |
| SFBS20250919P00055000 | 55.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 273.86% | -0.11 | 0.01 | -0.38 | 0.03 | -0.00 |
| SFBS20250919P00060000 | 60.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 130.21% | -0.04 | 0.00 | -0.07 | 0.01 | -0.00 |
| SFBS20250919P00065000 | 65.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 194.15% | -0.16 | 0.01 | -0.34 | 0.03 | -0.00 |
| SFBS20250919P00070000 | 70.00 | 0.00 | 2.55 | 0.00 | 0 | 2 | 123.06% | -0.14 | 0.01 | -0.20 | 0.03 | -0.00 |
| SFBS20250919P00075000 | 75.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 121.04% | -0.23 | 0.02 | -0.28 | 0.04 | -0.00 |
| SFBS20250919P00080000 | 80.00 | 0.00 | 2.00 | 0.00 | 0 | 3 | 52.70% | -0.24 | 0.04 | -0.12 | 0.04 | -0.00 |
| SFBS20250919P00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 41.58% | -0.52 | 0.07 | -0.13 | 0.05 | -0.01 |
| SFBS20250919P00090000 | 90.00 | 3.50 | 8.30 | 0.00 | 0 | 3 | 78.35% | -0.68 | 0.04 | -0.22 | 0.05 | -0.01 |
| SFBS20250919P00095000 | 95.00 | 8.50 | 13.00 | 0.00 | 0 | 0 | 50.76% | -0.96 | 0.03 | -0.06 | 0.01 | -0.01 |
| SFBS20250919P00100000 | 100.00 | 13.60 | 17.90 | 0.00 | 0 | 0 | 135.74% | -0.75 | 0.02 | -0.32 | 0.04 | -0.01 |
| SFBS20250919P00105000 | 105.00 | 18.50 | 23.00 | 0.00 | 0 | 0 | 146.27% | -0.80 | 0.02 | -0.31 | 0.04 | -0.01 |
| SFBS20250919P00110000 | 110.00 | 23.50 | 28.00 | 0.00 | 0 | 0 | 167.55% | -0.81 | 0.01 | -0.34 | 0.04 | -0.02 |
| SFBS20250919P00115000 | 115.00 | 28.50 | 33.00 | 0.00 | 0 | 0 | 169.29% | -0.85 | 0.01 | -0.30 | 0.03 | -0.02 |
| SFBS20250919P00120000 | 120.00 | 33.50 | 38.00 | 0.00 | 0 | 0 | 187.85% | -0.85 | 0.01 | -0.32 | 0.03 | -0.02 |
| SFBS20250919P00125000 | 125.00 | 38.50 | 43.00 | 0.00 | 0 | 0 | 198.70% | -0.87 | 0.01 | -0.32 | 0.03 | -0.02 |
| SFBS20250919P00130000 | 130.00 | 43.50 | 48.00 | 0.00 | 0 | 0 | 212.04% | -0.87 | 0.01 | -0.33 | 0.03 | -0.02 |
