Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FFIV20250919C00230000 | 230.00 | 90.60 | 93.80 | 0.00 | 0 | 0 | 125.74% | 0.98 | 0.00 | -0.17 | 0.02 | 0.04 |
| FFIV20250919C00240000 | 240.00 | 80.60 | 83.70 | 0.00 | 0 | 0 | 111.58% | 0.98 | 0.00 | -0.17 | 0.03 | 0.04 |
| FFIV20250919C00250000 | 250.00 | 70.60 | 73.80 | 0.00 | 0 | 0 | 104.45% | 0.97 | 0.00 | -0.22 | 0.03 | 0.04 |
| FFIV20250919C00260000 | 260.00 | 60.60 | 63.80 | 0.00 | 0 | 0 | 86.23% | 0.97 | 0.00 | -0.17 | 0.03 | 0.05 |
| FFIV20250919C00270000 | 270.00 | 50.50 | 53.80 | 0.00 | 0 | 21 | 68.47% | 0.97 | 0.00 | -0.12 | 0.03 | 0.05 |
| FFIV20250919C00280000 | 280.00 | 40.60 | 43.80 | 0.00 | 0 | 29 | 60.28% | 0.96 | 0.00 | -0.16 | 0.04 | 0.05 |
| FFIV20250919C00290000 | 290.00 | 30.60 | 33.80 | 0.00 | 0 | 1 | 45.32% | 0.96 | 0.00 | -0.12 | 0.04 | 0.05 |
| FFIV20250919C00300000 | 300.00 | 21.40 | 24.10 | 0.00 | 0 | 19 | 39.41% | 0.91 | 0.01 | -0.20 | 0.07 | 0.05 |
| FFIV20250919C00310000 | 310.00 | 11.80 | 14.90 | 0.00 | 0 | 12 | 33.76% | 0.80 | 0.02 | -0.30 | 0.13 | 0.05 |
| FFIV20250919C00320000 | 320.00 | 5.20 | 6.50 | 5.70 | 5 | 32 | 27.02% | 0.58 | 0.03 | -0.35 | 0.17 | 0.03 |
| FFIV20250919C00330000 | 330.00 | 1.25 | 2.15 | 2.45 | 1 | 44 | 24.32% | 0.25 | 0.03 | -0.25 | 0.14 | 0.01 |
| FFIV20250919C00340000 | 340.00 | 0.05 | 0.55 | 0.25 | 1 | 240 | 26.70% | 0.08 | 0.01 | -0.12 | 0.07 | 0.00 |
| FFIV20250919C00350000 | 350.00 | 0.00 | 1.00 | 0.00 | 0 | 55 | 39.07% | 0.07 | 0.01 | -0.15 | 0.06 | 0.00 |
| FFIV20250919C00360000 | 360.00 | 0.00 | 2.20 | 0.00 | 0 | 16 | 59.34% | 0.10 | 0.01 | -0.31 | 0.08 | 0.01 |
| FFIV20250919C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 40 | 69.11% | 0.08 | 0.00 | -0.32 | 0.07 | 0.00 |
| FFIV20250919C00380000 | 380.00 | 0.00 | 2.15 | 0.00 | 0 | 76 | 78.92% | 0.07 | 0.00 | -0.33 | 0.06 | 0.00 |
| FFIV20250919C00390000 | 390.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 87.78% | 0.07 | 0.00 | -0.34 | 0.06 | 0.00 |
| FFIV20250919C00400000 | 400.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 96.61% | 0.06 | 0.00 | -0.35 | 0.05 | 0.00 |
| FFIV20250919C00410000 | 410.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 105.04% | 0.06 | 0.00 | -0.36 | 0.05 | 0.00 |
| FFIV20250919C00420000 | 420.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 113.12% | 0.05 | 0.00 | -0.36 | 0.05 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FFIV20250919P00230000 | 230.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 97.77% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| FFIV20250919P00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 117.37% | -0.03 | 0.00 | -0.23 | 0.03 | -0.00 |
| FFIV20250919P00250000 | 250.00 | 0.00 | 0.15 | 0.00 | 0 | 2 | 75.68% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| FFIV20250919P00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 21 | 89.94% | -0.04 | 0.00 | -0.22 | 0.04 | -0.00 |
| FFIV20250919P00270000 | 270.00 | 0.00 | 0.20 | 0.00 | 0 | 17 | 56.93% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| FFIV20250919P00280000 | 280.00 | 0.00 | 0.90 | 0.00 | 0 | 3 | 59.51% | -0.04 | 0.00 | -0.15 | 0.04 | -0.00 |
| FFIV20250919P00290000 | 290.00 | 0.00 | 0.15 | 0.00 | 0 | 45 | 34.82% | -0.01 | 0.00 | -0.03 | 0.02 | -0.00 |
| FFIV20250919P00300000 | 300.00 | 0.00 | 2.20 | 0.00 | 0 | 14 | 30.58% | -0.05 | 0.01 | -0.08 | 0.04 | -0.00 |
| FFIV20250919P00310000 | 310.00 | 0.60 | 1.45 | 1.00 | 3 | 38 | 26.94% | -0.15 | 0.02 | -0.20 | 0.10 | -0.01 |
| FFIV20250919P00320000 | 320.00 | 3.00 | 4.90 | 3.00 | 3 | 32 | 24.25% | -0.41 | 0.04 | -0.31 | 0.17 | -0.02 |
| FFIV20250919P00330000 | 330.00 | 8.50 | 10.50 | 0.00 | 0 | 4 | 23.19% | -0.77 | 0.03 | -0.24 | 0.13 | -0.03 |
| FFIV20250919P00340000 | 340.00 | 16.80 | 19.90 | 0.00 | 0 | 0 | 36.38% | -0.86 | 0.01 | -0.27 | 0.10 | -0.04 |
| FFIV20250919P00350000 | 350.00 | 26.60 | 29.60 | 0.00 | 0 | 0 | 46.40% | -0.90 | 0.01 | -0.27 | 0.08 | -0.04 |
| FFIV20250919P00360000 | 360.00 | 36.50 | 39.50 | 0.00 | 0 | 0 | 61.57% | -0.90 | 0.01 | -0.35 | 0.08 | -0.04 |
| FFIV20250919P00370000 | 370.00 | 46.50 | 49.70 | 0.00 | 0 | 0 | 75.01% | -0.90 | 0.01 | -0.41 | 0.08 | -0.04 |
| FFIV20250919P00380000 | 380.00 | 56.60 | 59.70 | 0.00 | 0 | 0 | 80.82% | -0.92 | 0.00 | -0.36 | 0.06 | -0.04 |
| FFIV20250919P00390000 | 390.00 | 66.50 | 69.70 | 0.00 | 0 | 0 | 91.94% | -0.93 | 0.00 | -0.40 | 0.06 | -0.04 |
| FFIV20250919P00400000 | 400.00 | 76.40 | 79.70 | 0.00 | 0 | 0 | 101.04% | -0.93 | 0.00 | -0.41 | 0.06 | -0.04 |
| FFIV20250919P00410000 | 410.00 | 86.60 | 89.70 | 0.00 | 0 | 0 | 103.84% | -0.95 | 0.00 | -0.34 | 0.05 | -0.04 |
| FFIV20250919P00420000 | 420.00 | 96.50 | 99.50 | 0.00 | 0 | 0 | 118.10% | -0.94 | 0.00 | -0.43 | 0.05 | -0.04 |
