Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FTI20250919P00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 53 | 139.01% | -0.08 | 0.02 | -0.07 | 0.01 | -0.00 |
| FTI20250919P00032000 | 32.00 | 0.00 | 0.75 | 0.00 | 0 | 14 | 126.72% | -0.09 | 0.02 | -0.07 | 0.01 | -0.00 |
| FTI20250919P00033000 | 33.00 | 0.00 | 0.75 | 0.00 | 0 | 14 | 114.64% | -0.10 | 0.02 | -0.07 | 0.01 | -0.00 |
| FTI20250919P00034000 | 34.00 | 0.00 | 0.75 | 0.00 | 0 | 75 | 102.72% | -0.11 | 0.03 | -0.07 | 0.01 | -0.00 |
| FTI20250919P00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 25 | 90.90% | -0.12 | 0.03 | -0.07 | 0.01 | -0.00 |
| FTI20250919P00036000 | 36.00 | 0.00 | 0.75 | 0.00 | 0 | 18 | 79.12% | -0.14 | 0.04 | -0.06 | 0.01 | -0.00 |
| FTI20250919P00037000 | 37.00 | 0.00 | 0.20 | 0.00 | 0 | 16 | 45.50% | -0.08 | 0.05 | -0.02 | 0.01 | -0.00 |
| FTI20250919P00038000 | 38.00 | 0.00 | 0.15 | 0.00 | 0 | 12 | 36.03% | -0.09 | 0.07 | -0.02 | 0.01 | -0.00 |
| FTI20250919P00039000 | 39.00 | 0.15 | 0.25 | 0.15 | 1 | 7 | 33.10% | -0.17 | 0.12 | -0.03 | 0.02 | -0.00 |
| FTI20250919P00040000 | 40.00 | 0.35 | 0.45 | 0.45 | 7 | 0 | 32.69% | -0.32 | 0.17 | -0.04 | 0.02 | -0.00 |
| FTI20250919P00041000 | 41.00 | 0.75 | 0.85 | 0.95 | 2 | 0 | 30.48% | -0.51 | 0.20 | -0.04 | 0.03 | -0.00 |
| FTI20250919P00042000 | 42.00 | 1.35 | 1.50 | 0.00 | 0 | 0 | 30.49% | -0.70 | 0.18 | -0.04 | 0.02 | -0.01 |
| FTI20250919P00043000 | 43.00 | 2.10 | 2.30 | 0.00 | 0 | 0 | 30.97% | -0.84 | 0.12 | -0.03 | 0.02 | -0.01 |
| FTI20250919P00044000 | 44.00 | 2.65 | 3.70 | 0.00 | 0 | 0 | 33.49% | -0.92 | 0.08 | -0.02 | 0.01 | -0.01 |
| FTI20250919P00045000 | 45.00 | 3.50 | 4.80 | 0.00 | 0 | 0 | 37.70% | -0.95 | 0.05 | -0.02 | 0.01 | -0.00 |
| FTI20250919P00046000 | 46.00 | 4.50 | 5.80 | 0.00 | 0 | 0 | 56.12% | -0.90 | 0.05 | -0.03 | 0.01 | -0.01 |
| FTI20250919P00047000 | 47.00 | 5.40 | 6.80 | 0.00 | 0 | 0 | 72.18% | -0.88 | 0.04 | -0.05 | 0.01 | -0.01 |
| FTI20250919P00048000 | 48.00 | 6.40 | 7.90 | 0.00 | 0 | 0 | 79.75% | -0.89 | 0.04 | -0.05 | 0.01 | -0.01 |
| FTI20250919P00049000 | 49.00 | 7.40 | 8.90 | 0.00 | 0 | 0 | 71.17% | -0.94 | 0.03 | -0.03 | 0.01 | -0.01 |
| FTI20250919P00050000 | 50.00 | 8.70 | 9.80 | 0.00 | 0 | 0 | 89.18% | -0.91 | 0.03 | -0.05 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FTI20250919C00031000 | 31.00 | 8.20 | 11.80 | 0.00 | 0 | 0 | 100.92% | 0.97 | 0.01 | -0.02 | 0.00 | 0.01 |
| FTI20250919C00032000 | 32.00 | 6.80 | 10.40 | 0.00 | 0 | 5 | 205.30% | 0.82 | 0.02 | -0.19 | 0.02 | 0.01 |
| FTI20250919C00033000 | 33.00 | 7.80 | 8.00 | 8.00 | 3 | 19 | 81.19% | 0.96 | 0.02 | -0.02 | 0.01 | 0.01 |
| FTI20250919C00034000 | 34.00 | 6.90 | 7.00 | 0.00 | 0 | 113 | 71.63% | 0.95 | 0.02 | -0.02 | 0.01 | 0.01 |
| FTI20250919C00035000 | 35.00 | 5.90 | 6.00 | 0.00 | 0 | 782 | 62.20% | 0.95 | 0.03 | -0.02 | 0.01 | 0.01 |
| FTI20250919C00036000 | 36.00 | 4.90 | 5.10 | 4.88 | 1 | 73 | 52.88% | 0.94 | 0.03 | -0.02 | 0.01 | 0.01 |
| FTI20250919C00037000 | 37.00 | 3.90 | 4.10 | 3.88 | 18 | 269 | 43.61% | 0.93 | 0.05 | -0.02 | 0.01 | 0.01 |
| FTI20250919C00038000 | 38.00 | 2.95 | 3.10 | 3.00 | 2 | 375 | 36.73% | 0.90 | 0.07 | -0.02 | 0.01 | 0.01 |
| FTI20250919C00039000 | 39.00 | 2.10 | 2.20 | 2.05 | 2 | 177 | 33.50% | 0.82 | 0.12 | -0.03 | 0.02 | 0.01 |
| FTI20250919C00040000 | 40.00 | 1.30 | 1.40 | 1.20 | 4 | 53 | 31.86% | 0.68 | 0.17 | -0.04 | 0.02 | 0.01 |
| FTI20250919C00041000 | 41.00 | 0.70 | 1.30 | 0.69 | 14 | 302 | 30.72% | 0.49 | 0.20 | -0.04 | 0.03 | 0.00 |
| FTI20250919C00042000 | 42.00 | 0.30 | 0.40 | 0.40 | 5 | 15 | 29.71% | 0.30 | 0.18 | -0.04 | 0.02 | 0.00 |
| FTI20250919C00043000 | 43.00 | 0.00 | 0.25 | 0.00 | 0 | 4 | 30.04% | 0.15 | 0.12 | -0.03 | 0.02 | 0.00 |
| FTI20250919C00044000 | 44.00 | 0.00 | 0.35 | 0.00 | 0 | 1 | 34.82% | 0.10 | 0.08 | -0.02 | 0.01 | 0.00 |
| FTI20250919C00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 62.59% | 0.18 | 0.07 | -0.06 | 0.02 | 0.00 |
| FTI20250919C00046000 | 46.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 71.50% | 0.16 | 0.05 | -0.06 | 0.02 | 0.00 |
| FTI20250919C00047000 | 47.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 79.89% | 0.15 | 0.05 | -0.07 | 0.02 | 0.00 |
| FTI20250919C00048000 | 48.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 87.84% | 0.14 | 0.04 | -0.07 | 0.01 | 0.00 |
| FTI20250919C00049000 | 49.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 95.44% | 0.13 | 0.03 | -0.07 | 0.01 | 0.00 |
| FTI20250919C00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 102.71% | 0.12 | 0.03 | -0.07 | 0.01 | 0.00 |
