Utløpsdato
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SFM20250919P00090000 | 90.00 | 0.00 | 1.35 | 0.00 | 0 | 14 | 147.76% | -0.03 | 0.00 | -0.12 | 0.02 | -0.00 |
| SFM20250919P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 13 | 157.29% | -0.06 | 0.00 | -0.21 | 0.03 | -0.00 |
| SFM20250919P00100000 | 100.00 | 0.00 | 1.40 | 0.00 | 0 | 535 | 110.60% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| SFM20250919P00105000 | 105.00 | 0.00 | 1.15 | 0.00 | 0 | 10 | 96.07% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| SFM20250919P00110000 | 110.00 | 0.00 | 1.15 | 0.00 | 0 | 25 | 81.99% | -0.05 | 0.01 | -0.09 | 0.02 | -0.00 |
| SFM20250919P00115000 | 115.00 | 0.00 | 0.50 | 0.00 | 0 | 108 | 62.73% | -0.04 | 0.01 | -0.06 | 0.02 | -0.00 |
| SFM20250919P00120000 | 120.00 | 0.05 | 0.60 | 0.00 | 0 | 97 | 52.90% | -0.06 | 0.01 | -0.07 | 0.03 | -0.00 |
| SFM20250919P00125000 | 125.00 | 0.35 | 0.60 | 0.43 | 25 | 99 | 41.11% | -0.09 | 0.02 | -0.07 | 0.04 | -0.00 |
| SFM20250919P00130000 | 130.00 | 0.95 | 1.20 | 1.00 | 15 | 327 | 37.65% | -0.20 | 0.03 | -0.12 | 0.06 | -0.01 |
| SFM20250919P00135000 | 135.00 | 2.45 | 2.95 | 2.31 | 15 | 331 | 34.84% | -0.40 | 0.05 | -0.16 | 0.09 | -0.01 |
| SFM20250919P00140000 | 140.00 | 5.30 | 5.50 | 5.50 | 28 | 571 | 34.40% | -0.65 | 0.05 | -0.15 | 0.08 | -0.02 |
| SFM20250919P00145000 | 145.00 | 9.20 | 9.60 | 8.71 | 13 | 471 | 33.56% | -0.85 | 0.03 | -0.09 | 0.05 | -0.02 |
| SFM20250919P00150000 | 150.00 | 13.50 | 14.30 | 13.16 | 9 | 366 | 39.32% | -0.92 | 0.02 | -0.07 | 0.03 | -0.02 |
| SFM20250919P00155000 | 155.00 | 18.70 | 19.20 | 18.95 | 1 | 102 | 45.26% | -0.96 | 0.01 | -0.05 | 0.02 | -0.01 |
| SFM20250919P00160000 | 160.00 | 23.00 | 25.00 | 0.00 | 0 | 18 | 58.98% | -0.95 | 0.01 | -0.08 | 0.02 | -0.02 |
| SFM20250919P00165000 | 165.00 | 26.80 | 30.50 | 0.00 | 0 | 0 | 65.45% | -0.96 | 0.01 | -0.07 | 0.02 | -0.02 |
| SFM20250919P00170000 | 170.00 | 32.10 | 35.50 | 0.00 | 0 | 2 | 73.67% | -0.96 | 0.01 | -0.07 | 0.02 | -0.02 |
| SFM20250919P00175000 | 175.00 | 36.90 | 40.50 | 0.00 | 0 | 0 | 84.29% | -0.96 | 0.01 | -0.09 | 0.02 | -0.02 |
| SFM20250919P00180000 | 180.00 | 41.80 | 45.50 | 0.00 | 0 | 0 | 91.94% | -0.96 | 0.00 | -0.09 | 0.02 | -0.02 |
| SFM20250919P00185000 | 185.00 | 46.80 | 50.50 | 0.00 | 0 | 0 | 135.86% | -0.89 | 0.01 | -0.28 | 0.04 | -0.03 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SFM20250919C00090000 | 90.00 | 44.60 | 48.30 | 0.00 | 0 | 0 | 182.36% | 0.94 | 0.00 | -0.24 | 0.03 | 0.02 |
| SFM20250919C00095000 | 95.00 | 39.70 | 43.30 | 0.00 | 0 | 1 | 163.05% | 0.93 | 0.00 | -0.23 | 0.03 | 0.02 |
| SFM20250919C00100000 | 100.00 | 34.70 | 38.30 | 0.00 | 0 | 1 | 144.53% | 0.92 | 0.00 | -0.22 | 0.03 | 0.02 |
| SFM20250919C00105000 | 105.00 | 29.70 | 33.30 | 0.00 | 0 | 1 | 129.45% | 0.91 | 0.01 | -0.23 | 0.04 | 0.02 |
| SFM20250919C00110000 | 110.00 | 24.80 | 28.40 | 0.00 | 0 | 1 | 111.87% | 0.90 | 0.01 | -0.22 | 0.04 | 0.03 |
| SFM20250919C00115000 | 115.00 | 19.80 | 23.00 | 0.00 | 0 | 2 | 94.68% | 0.88 | 0.01 | -0.21 | 0.04 | 0.03 |
| SFM20250919C00120000 | 120.00 | 16.00 | 18.00 | 0.00 | 0 | 40 | 50.35% | 0.95 | 0.01 | -0.06 | 0.02 | 0.03 |
| SFM20250919C00125000 | 125.00 | 10.20 | 13.20 | 0.00 | 0 | 7 | 40.48% | 0.92 | 0.02 | -0.07 | 0.04 | 0.03 |
| SFM20250919C00130000 | 130.00 | 7.10 | 7.60 | 0.00 | 0 | 34 | 39.98% | 0.79 | 0.03 | -0.13 | 0.07 | 0.03 |
| SFM20250919C00135000 | 135.00 | 3.80 | 4.10 | 4.55 | 107 | 66 | 37.39% | 0.60 | 0.05 | -0.17 | 0.09 | 0.02 |
| SFM20250919C00140000 | 140.00 | 0.65 | 1.75 | 1.99 | 124 | 239 | 35.08% | 0.36 | 0.05 | -0.15 | 0.09 | 0.01 |
| SFM20250919C00145000 | 145.00 | 0.20 | 0.75 | 0.80 | 20 | 287 | 36.40% | 0.18 | 0.03 | -0.11 | 0.06 | 0.01 |
| SFM20250919C00150000 | 150.00 | 0.15 | 0.35 | 0.25 | 13 | 342 | 38.15% | 0.08 | 0.02 | -0.06 | 0.03 | 0.00 |
| SFM20250919C00155000 | 155.00 | 0.10 | 0.25 | 0.16 | 11 | 401 | 43.23% | 0.05 | 0.01 | -0.04 | 0.02 | 0.00 |
| SFM20250919C00160000 | 160.00 | 0.05 | 0.15 | 0.07 | 11 | 415 | 45.25% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| SFM20250919C00165000 | 165.00 | 0.00 | 0.10 | 0.10 | 1 | 497 | 49.83% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| SFM20250919C00170000 | 170.00 | 0.00 | 1.20 | 0.00 | 0 | 398 | 67.83% | 0.03 | 0.00 | -0.05 | 0.02 | 0.00 |
| SFM20250919C00175000 | 175.00 | 0.00 | 1.35 | 0.15 | 1 | 718 | 63.06% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| SFM20250919C00180000 | 180.00 | 0.00 | 0.30 | 0.38 | 2 | 362 | 72.88% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| SFM20250919C00185000 | 185.00 | 0.00 | 0.15 | 0.00 | 0 | 206 | 79.06% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
