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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC20250912C00010500 | 10.50 | 4.65 | 6.85 | 0.00 | 0 | 0 | 328.49% | 0.92 | 0.04 | -0.11 | 0.00 | 0.00 |
| VFC20250912C00011000 | 11.00 | 4.20 | 4.30 | 3.55 | 25 | 10 | 254.00% | 0.95 | 0.04 | -0.08 | 0.00 | 0.00 |
| VFC20250912C00011500 | 11.50 | 3.70 | 3.80 | 4.05 | 25 | 10 | 226.11% | 0.94 | 0.05 | -0.08 | 0.00 | 0.00 |
| VFC20250912C00012000 | 12.00 | 2.33 | 3.30 | 3.25 | 625 | 60 | 199.01% | 0.94 | 0.07 | -0.08 | 0.00 | 0.00 |
| VFC20250912C00012500 | 12.50 | 2.16 | 2.77 | 2.83 | 231 | 77 | 150.66% | 0.96 | 0.07 | -0.07 | 0.00 | 0.00 |
| VFC20250912C00013000 | 13.00 | 2.22 | 2.58 | 2.27 | 626 | 60 | 155.80% | 0.90 | 0.11 | -0.08 | 0.00 | 0.00 |
| VFC20250912C00013500 | 13.50 | 1.41 | 1.98 | 1.83 | 466 | 153 | 103.89% | 0.95 | 0.13 | -0.06 | 0.00 | 0.00 |
| VFC20250912C00014000 | 14.00 | 1.11 | 2.46 | 1.29 | 3 | 104 | 75.97% | 0.95 | 0.18 | -0.06 | 0.00 | 0.00 |
| VFC20250912C00014500 | 14.50 | 0.75 | 0.85 | 0.73 | 2 | 86 | 72.18% | 0.81 | 0.39 | -0.06 | 0.00 | 0.00 |
| VFC20250912C00015000 | 15.00 | 0.40 | 0.44 | 0.46 | 381 | 245 | 59.45% | 0.63 | 0.51 | -0.06 | 0.01 | 0.00 |
| VFC20250912C00015500 | 15.50 | 0.18 | 0.21 | 0.22 | 192 | 849 | 60.51% | 0.39 | 0.45 | -0.06 | 0.01 | 0.00 |
| VFC20250912C00016000 | 16.00 | 0.07 | 0.10 | 0.07 | 108 | 1,252 | 59.92% | 0.19 | 0.33 | -0.04 | 0.00 | 0.00 |
| VFC20250912C00016500 | 16.50 | 0.02 | 0.05 | 0.03 | 8 | 552 | 63.64% | 0.09 | 0.18 | -0.02 | 0.00 | 0.00 |
| VFC20250912C00017000 | 17.00 | 0.00 | 0.04 | 0.02 | 6 | 4 | 71.78% | 0.05 | 0.10 | -0.01 | 0.00 | 0.00 |
| VFC20250912C00017500 | 17.50 | 0.00 | 1.27 | 0.00 | 0 | 1 | 248.95% | 0.31 | 0.10 | -0.21 | 0.00 | 0.00 |
| VFC20250912C00018000 | 18.00 | 0.00 | 1.27 | 0.00 | 0 | 0 | 296.81% | 0.32 | 0.09 | -0.26 | 0.00 | 0.00 |
| VFC20250912C00018500 | 18.50 | 0.00 | 1.27 | 0.00 | 0 | 0 | 263.79% | 0.25 | 0.09 | -0.19 | 0.00 | 0.00 |
| VFC20250912C00019000 | 19.00 | 0.00 | 0.11 | 0.00 | 0 | 0 | 152.16% | 0.06 | 0.06 | -0.04 | 0.00 | 0.00 |
| VFC20250912C00019500 | 19.50 | 0.00 | 1.20 | 0.00 | 0 | 0 | 308.01% | 0.23 | 0.07 | -0.22 | 0.00 | 0.00 |
| VFC20250912C00020000 | 20.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 294.13% | 0.19 | 0.07 | -0.18 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC20250912P00010500 | 10.50 | 0.00 | 0.54 | 0.00 | 0 | 1,008 | 284.35% | -0.06 | 0.03 | -0.07 | 0.00 | -0.00 |
| VFC20250912P00011000 | 11.00 | 0.00 | 0.55 | 0.00 | 0 | 13,629 | 303.93% | -0.10 | 0.04 | -0.11 | 0.00 | -0.00 |
| VFC20250912P00011500 | 11.50 | 0.00 | 0.01 | 0.00 | 0 | 303 | 131.64% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| VFC20250912P00012000 | 12.00 | 0.00 | 0.01 | 0.00 | 0 | 290 | 113.72% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| VFC20250912P00012500 | 12.50 | 0.00 | 0.01 | 0.05 | 1 | 242 | 96.31% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| VFC20250912P00013000 | 13.00 | 0.00 | 0.08 | 0.00 | 0 | 68 | 107.05% | -0.05 | 0.07 | -0.02 | 0.00 | -0.00 |
| VFC20250912P00013500 | 13.50 | 0.01 | 0.11 | 0.00 | 0 | 180 | 101.62% | -0.09 | 0.11 | -0.03 | 0.00 | -0.00 |
| VFC20250912P00014000 | 14.00 | 0.03 | 0.06 | 0.00 | 0 | 428 | 69.76% | -0.09 | 0.17 | -0.02 | 0.00 | -0.00 |
| VFC20250912P00014500 | 14.50 | 0.09 | 0.12 | 0.08 | 20 | 263 | 64.86% | -0.20 | 0.31 | -0.04 | 0.00 | -0.00 |
| VFC20250912P00015000 | 15.00 | 0.25 | 0.32 | 0.24 | 389 | 110 | 63.23% | -0.39 | 0.44 | -0.06 | 0.01 | -0.00 |
| VFC20250912P00015500 | 15.50 | 0.51 | 0.54 | 0.52 | 33 | 57 | 61.22% | -0.61 | 0.45 | -0.06 | 0.01 | -0.00 |
| VFC20250912P00016000 | 16.00 | 0.90 | 0.94 | 0.90 | 3 | 9 | 63.15% | -0.80 | 0.33 | -0.04 | 0.00 | -0.00 |
| VFC20250912P00016500 | 16.50 | 0.67 | 1.79 | 1.35 | 1 | 0 | 68.22% | -0.90 | 0.20 | -0.03 | 0.00 | -0.00 |
| VFC20250912P00017000 | 17.00 | 1.09 | 3.05 | 0.00 | 0 | 0 | 96.58% | -0.89 | 0.15 | -0.04 | 0.00 | -0.00 |
| VFC20250912P00017500 | 17.50 | 2.30 | 4.30 | 0.00 | 0 | 0 | 180.78% | -0.78 | 0.12 | -0.13 | 0.00 | -0.00 |
| VFC20250912P00018000 | 18.00 | 2.78 | 4.75 | 0.00 | 0 | 0 | 346.17% | -0.64 | 0.08 | -0.32 | 0.01 | -0.00 |
| VFC20250912P00018500 | 18.50 | 3.30 | 5.25 | 0.00 | 0 | 0 | 369.26% | -0.66 | 0.07 | -0.33 | 0.01 | -0.00 |
| VFC20250912P00019000 | 19.00 | 3.80 | 5.75 | 0.00 | 0 | 0 | 391.03% | -0.67 | 0.07 | -0.34 | 0.00 | -0.00 |
| VFC20250912P00019500 | 19.50 | 4.30 | 6.25 | 0.00 | 0 | 0 | 411.64% | -0.68 | 0.06 | -0.35 | 0.00 | -0.00 |
| VFC20250912P00020000 | 20.00 | 4.80 | 6.75 | 0.00 | 0 | 0 | 431.24% | -0.69 | 0.06 | -0.36 | 0.00 | -0.00 |
