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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SYF20250919P00050000 | 50.00 | 0.00 | 0.05 | 0.00 | 0 | 143 | 105.63% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SYF20250919P00052500 | 52.50 | 0.00 | 0.75 | 0.00 | 0 | 45 | 145.54% | -0.05 | 0.01 | -0.09 | 0.01 | -0.00 |
| SYF20250919P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 426 | 82.80% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SYF20250919P00057500 | 57.50 | 0.00 | 0.75 | 0.00 | 0 | 159 | 114.35% | -0.06 | 0.01 | -0.09 | 0.01 | -0.00 |
| SYF20250919P00060000 | 60.00 | 0.00 | 0.20 | 0.00 | 0 | 463 | 75.79% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| SYF20250919P00062500 | 62.50 | 0.00 | 0.75 | 0.00 | 0 | 561 | 84.77% | -0.08 | 0.01 | -0.08 | 0.02 | -0.00 |
| SYF20250919P00065000 | 65.00 | 0.00 | 0.20 | 0.30 | 1 | 267 | 45.99% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| SYF20250919P00067500 | 67.50 | 0.00 | 0.15 | 0.00 | 0 | 1,335 | 38.03% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| SYF20250919P00070000 | 70.00 | 0.15 | 0.30 | 0.00 | 0 | 770 | 36.16% | -0.12 | 0.05 | -0.05 | 0.02 | -0.00 |
| SYF20250919P00072500 | 72.50 | 0.55 | 0.80 | 0.60 | 4 | 301 | 34.26% | -0.28 | 0.08 | -0.08 | 0.04 | -0.00 |
| SYF20250919P00075000 | 75.00 | 1.40 | 1.70 | 1.60 | 13 | 269 | 32.56% | -0.52 | 0.10 | -0.09 | 0.05 | -0.01 |
| SYF20250919P00077500 | 77.50 | 2.95 | 3.30 | 3.10 | 4 | 15 | 29.92% | -0.77 | 0.09 | -0.06 | 0.04 | -0.01 |
| SYF20250919P00080000 | 80.00 | 4.40 | 6.00 | 0.00 | 0 | 1 | 53.12% | -0.78 | 0.05 | -0.10 | 0.03 | -0.01 |
| SYF20250919P00082500 | 82.50 | 6.40 | 8.80 | 0.00 | 0 | 0 | 75.57% | -0.78 | 0.03 | -0.15 | 0.03 | -0.01 |
| SYF20250919P00085000 | 85.00 | 8.90 | 11.40 | 0.00 | 0 | 0 | 91.49% | -0.79 | 0.03 | -0.17 | 0.03 | -0.01 |
| SYF20250919P00090000 | 90.00 | 13.80 | 16.20 | 0.00 | 0 | 0 | 114.89% | -0.82 | 0.02 | -0.19 | 0.03 | -0.01 |
| SYF20250919P00095000 | 95.00 | 18.60 | 21.40 | 0.00 | 0 | 0 | 135.62% | -0.84 | 0.02 | -0.21 | 0.03 | -0.01 |
| SYF20250919P00100000 | 100.00 | 23.60 | 26.40 | 0.00 | 0 | 0 | 154.38% | -0.86 | 0.01 | -0.22 | 0.03 | -0.02 |
| SYF20250919P00105000 | 105.00 | 28.60 | 31.40 | 0.00 | 0 | 0 | 171.58% | -0.87 | 0.01 | -0.23 | 0.02 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SYF20250919C00050000 | 50.00 | 24.60 | 25.10 | 0.00 | 0 | 567 | 149.76% | 0.97 | 0.00 | -0.07 | 0.01 | 0.01 |
| SYF20250919C00052500 | 52.50 | 21.60 | 23.70 | 0.00 | 0 | 49 | 159.03% | 0.94 | 0.01 | -0.12 | 0.01 | 0.01 |
| SYF20250919C00055000 | 55.00 | 19.10 | 20.70 | 0.00 | 0 | 487 | 118.83% | 0.96 | 0.01 | -0.06 | 0.01 | 0.01 |
| SYF20250919C00057500 | 57.50 | 16.70 | 18.10 | 0.00 | 0 | 165 | 87.42% | 0.98 | 0.01 | -0.03 | 0.01 | 0.01 |
| SYF20250919C00060000 | 60.00 | 14.60 | 15.00 | 0.00 | 0 | 170 | 81.92% | 0.96 | 0.01 | -0.04 | 0.01 | 0.01 |
| SYF20250919C00062500 | 62.50 | 12.20 | 12.50 | 11.60 | 1 | 238 | 55.00% | 0.98 | 0.01 | -0.01 | 0.01 | 0.02 |
| SYF20250919C00065000 | 65.00 | 9.80 | 10.00 | 0.00 | 0 | 327 | 55.34% | 0.95 | 0.02 | -0.03 | 0.01 | 0.02 |
| SYF20250919C00067500 | 67.50 | 7.30 | 7.60 | 0.00 | 0 | 341 | 38.87% | 0.96 | 0.02 | -0.02 | 0.01 | 0.02 |
| SYF20250919C00070000 | 70.00 | 5.00 | 5.30 | 5.54 | 16 | 310 | 35.34% | 0.89 | 0.05 | -0.04 | 0.02 | 0.02 |
| SYF20250919C00072500 | 72.50 | 2.90 | 3.20 | 2.75 | 1 | 381 | 33.10% | 0.73 | 0.08 | -0.07 | 0.04 | 0.01 |
| SYF20250919C00075000 | 75.00 | 1.30 | 1.75 | 1.55 | 35 | 1,266 | 33.23% | 0.49 | 0.10 | -0.09 | 0.05 | 0.01 |
| SYF20250919C00077500 | 77.50 | 0.40 | 0.65 | 0.60 | 57 | 1,936 | 31.01% | 0.24 | 0.08 | -0.06 | 0.04 | 0.00 |
| SYF20250919C00080000 | 80.00 | 0.10 | 0.30 | 0.18 | 22 | 282 | 32.69% | 0.10 | 0.05 | -0.04 | 0.02 | 0.00 |
| SYF20250919C00082500 | 82.50 | 0.00 | 0.20 | 0.10 | 23 | 32 | 38.22% | 0.06 | 0.02 | -0.03 | 0.01 | 0.00 |
| SYF20250919C00085000 | 85.00 | 0.00 | 0.25 | 0.10 | 13 | 20 | 49.25% | 0.05 | 0.02 | -0.03 | 0.01 | 0.00 |
| SYF20250919C00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 83.08% | 0.09 | 0.02 | -0.08 | 0.02 | 0.00 |
| SYF20250919C00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 100.52% | 0.08 | 0.01 | -0.09 | 0.02 | 0.00 |
| SYF20250919C00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 116.41% | 0.07 | 0.01 | -0.09 | 0.02 | 0.00 |
| SYF20250919C00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 131.04% | 0.06 | 0.01 | -0.10 | 0.01 | 0.00 |
