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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RDTL20250919P00048000 | 48.00 | 0.50 | 1.05 | 0.00 | 0 | 17 | 159.42% | -0.10 | 0.01 | -0.15 | 0.02 | -0.00 |
| RDTL20250919P00049000 | 49.00 | 0.05 | 1.45 | 0.00 | 0 | 4 | 143.46% | -0.10 | 0.01 | -0.13 | 0.02 | -0.00 |
| RDTL20250919P00050000 | 50.00 | 0.25 | 1.50 | 1.25 | 2 | 44 | 143.12% | -0.12 | 0.01 | -0.15 | 0.02 | -0.00 |
| RDTL20250919P00055000 | 55.00 | 1.00 | 2.40 | 1.70 | 2 | 11 | 132.42% | -0.20 | 0.02 | -0.20 | 0.03 | -0.00 |
| RDTL20250919P00059000 | 59.00 | 2.05 | 3.40 | 0.00 | 0 | 9 | 130.75% | -0.30 | 0.02 | -0.25 | 0.04 | -0.01 |
| RDTL20250919P00060000 | 60.00 | 2.35 | 3.70 | 0.00 | 0 | 15 | 129.02% | -0.32 | 0.03 | -0.25 | 0.04 | -0.01 |
| RDTL20250919P00061000 | 61.00 | 2.90 | 4.10 | 0.00 | 0 | 3 | 127.95% | -0.35 | 0.03 | -0.26 | 0.04 | -0.01 |
| RDTL20250919P00062000 | 62.00 | 3.10 | 4.60 | 0.00 | 0 | 0 | 124.89% | -0.38 | 0.03 | -0.26 | 0.04 | -0.01 |
| RDTL20250919P00063000 | 63.00 | 3.60 | 5.10 | 0.00 | 0 | 0 | 124.27% | -0.41 | 0.03 | -0.26 | 0.04 | -0.01 |
| RDTL20250919P00064000 | 64.00 | 4.00 | 5.50 | 0.00 | 0 | 1 | 126.50% | -0.44 | 0.03 | -0.27 | 0.04 | -0.01 |
| RDTL20250919P00065000 | 65.00 | 4.40 | 5.90 | 0.00 | 0 | 46 | 124.46% | -0.47 | 0.03 | -0.27 | 0.04 | -0.01 |
| RDTL20250919P00066000 | 66.00 | 5.00 | 6.30 | 0.00 | 0 | 2 | 125.27% | -0.49 | 0.03 | -0.27 | 0.04 | -0.01 |
| RDTL20250919P00067000 | 67.00 | 5.50 | 6.90 | 0.00 | 0 | 11 | 124.24% | -0.52 | 0.03 | -0.27 | 0.04 | -0.01 |
| RDTL20250919P00068000 | 68.00 | 6.10 | 7.40 | 0.00 | 0 | 4 | 122.54% | -0.55 | 0.03 | -0.26 | 0.04 | -0.01 |
| RDTL20250919P00069000 | 69.00 | 6.70 | 8.10 | 0.00 | 0 | 1 | 123.75% | -0.58 | 0.03 | -0.26 | 0.04 | -0.01 |
| RDTL20250919P00070000 | 70.00 | 7.30 | 9.00 | 9.10 | 2 | 38 | 124.37% | -0.61 | 0.03 | -0.26 | 0.04 | -0.01 |
| RDTL20250919P00071000 | 71.00 | 8.00 | 9.50 | 0.00 | 0 | 1 | 123.16% | -0.63 | 0.03 | -0.25 | 0.04 | -0.01 |
| RDTL20250919P00072000 | 72.00 | 8.70 | 10.30 | 0.00 | 0 | 0 | 121.37% | -0.66 | 0.03 | -0.24 | 0.04 | -0.01 |
| RDTL20250919P00073000 | 73.00 | 9.40 | 11.20 | 0.00 | 0 | 1 | 124.00% | -0.68 | 0.03 | -0.24 | 0.04 | -0.02 |
| RDTL20250919P00074000 | 74.00 | 10.20 | 11.70 | 0.00 | 0 | 0 | 123.59% | -0.71 | 0.03 | -0.23 | 0.04 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RDTL20250919C00048000 | 48.00 | 17.50 | 18.70 | 0.00 | 0 | 18 | 134.45% | 0.93 | 0.01 | -0.10 | 0.01 | 0.01 |
| RDTL20250919C00049000 | 49.00 | 16.50 | 17.80 | 0.00 | 0 | 4 | 142.68% | 0.90 | 0.01 | -0.13 | 0.02 | 0.01 |
| RDTL20250919C00050000 | 50.00 | 15.70 | 16.90 | 0.00 | 0 | 9 | 139.96% | 0.89 | 0.01 | -0.14 | 0.02 | 0.01 |
| RDTL20250919C00055000 | 55.00 | 11.30 | 12.70 | 0.00 | 0 | 22 | 134.43% | 0.80 | 0.02 | -0.21 | 0.03 | 0.01 |
| RDTL20250919C00059000 | 59.00 | 8.40 | 9.80 | 7.80 | 1 | 9 | 128.08% | 0.70 | 0.03 | -0.24 | 0.04 | 0.01 |
| RDTL20250919C00060000 | 60.00 | 7.70 | 8.90 | 8.90 | 1 | 10 | 127.16% | 0.68 | 0.03 | -0.25 | 0.04 | 0.01 |
| RDTL20250919C00061000 | 61.00 | 7.10 | 8.20 | 0.00 | 0 | 43 | 126.71% | 0.65 | 0.03 | -0.26 | 0.04 | 0.01 |
| RDTL20250919C00062000 | 62.00 | 6.40 | 7.60 | 6.05 | 18 | 4 | 126.91% | 0.62 | 0.03 | -0.27 | 0.04 | 0.01 |
| RDTL20250919C00063000 | 63.00 | 5.80 | 7.10 | 5.80 | 1 | 1 | 126.28% | 0.59 | 0.03 | -0.27 | 0.04 | 0.01 |
| RDTL20250919C00064000 | 64.00 | 5.40 | 6.30 | 5.20 | 1 | 8 | 124.96% | 0.56 | 0.03 | -0.27 | 0.04 | 0.01 |
| RDTL20250919C00065000 | 65.00 | 4.90 | 6.00 | 0.00 | 0 | 37 | 122.96% | 0.53 | 0.03 | -0.27 | 0.04 | 0.01 |
| RDTL20250919C00066000 | 66.00 | 4.50 | 5.60 | 4.20 | 19 | 7 | 123.79% | 0.50 | 0.03 | -0.27 | 0.04 | 0.01 |
| RDTL20250919C00067000 | 67.00 | 3.90 | 5.10 | 0.00 | 0 | 31 | 125.12% | 0.47 | 0.03 | -0.27 | 0.04 | 0.01 |
| RDTL20250919C00068000 | 68.00 | 3.90 | 4.70 | 3.00 | 35 | 3 | 123.43% | 0.44 | 0.03 | -0.27 | 0.04 | 0.01 |
| RDTL20250919C00069000 | 69.00 | 3.20 | 4.30 | 0.00 | 0 | 53 | 121.66% | 0.41 | 0.03 | -0.26 | 0.04 | 0.01 |
| RDTL20250919C00070000 | 70.00 | 2.95 | 3.90 | 3.10 | 2 | 17 | 123.47% | 0.39 | 0.03 | -0.26 | 0.04 | 0.01 |
| RDTL20250919C00071000 | 71.00 | 2.65 | 3.60 | 0.00 | 0 | 0 | 122.85% | 0.36 | 0.03 | -0.25 | 0.04 | 0.00 |
| RDTL20250919C00072000 | 72.00 | 2.35 | 3.30 | 0.00 | 0 | 4 | 122.85% | 0.34 | 0.03 | -0.24 | 0.04 | 0.00 |
| RDTL20250919C00073000 | 73.00 | 2.05 | 3.00 | 0.00 | 0 | 5 | 122.34% | 0.31 | 0.03 | -0.23 | 0.04 | 0.00 |
| RDTL20250919C00074000 | 74.00 | 1.80 | 2.75 | 0.00 | 0 | 2 | 121.85% | 0.29 | 0.03 | -0.22 | 0.04 | 0.00 |
