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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RKT20250912P00015500 | 15.50 | 0.00 | 0.22 | 0.01 | 4 | 340 | 204.84% | -0.06 | 0.03 | -0.07 | 0.00 | -0.00 |
| RKT20250912P00016000 | 16.00 | 0.00 | 0.13 | 0.01 | 116 | 325 | 119.54% | -0.01 | 0.02 | -0.01 | 0.00 | 0.00 |
| RKT20250912P00016500 | 16.50 | 0.01 | 0.02 | 0.01 | 114 | 5,590 | 112.39% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| RKT20250912P00017000 | 17.00 | 0.01 | 0.03 | 0.02 | 84 | 818 | 103.04% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| RKT20250912P00017500 | 17.50 | 0.03 | 0.06 | 0.05 | 26 | 326 | 104.02% | -0.05 | 0.06 | -0.03 | 0.00 | -0.00 |
| RKT20250912P00018000 | 18.00 | 0.05 | 0.07 | 0.06 | 241 | 1,041 | 95.70% | -0.08 | 0.08 | -0.04 | 0.00 | -0.00 |
| RKT20250912P00018500 | 18.50 | 0.07 | 0.11 | 0.10 | 476 | 576 | 93.55% | -0.13 | 0.12 | -0.06 | 0.00 | -0.00 |
| RKT20250912P00019000 | 19.00 | 0.17 | 0.18 | 0.17 | 371 | 1,305 | 89.18% | -0.20 | 0.17 | -0.08 | 0.01 | -0.00 |
| RKT20250912P00019500 | 19.50 | 0.27 | 0.29 | 0.27 | 554 | 1,391 | 88.89% | -0.30 | 0.21 | -0.10 | 0.01 | -0.00 |
| RKT20250912P00020000 | 20.00 | 0.44 | 0.48 | 0.46 | 3,165 | 649 | 89.67% | -0.41 | 0.23 | -0.12 | 0.01 | -0.00 |
| RKT20250912P00020500 | 20.50 | 0.69 | 0.75 | 0.70 | 27 | 435 | 95.47% | -0.53 | 0.22 | -0.13 | 0.01 | -0.00 |
| RKT20250912P00021000 | 21.00 | 1.01 | 1.06 | 1.14 | 11 | 26 | 96.19% | -0.64 | 0.21 | -0.12 | 0.01 | -0.00 |
| RKT20250912P00021500 | 21.50 | 1.36 | 1.44 | 1.50 | 4 | 5 | 109.17% | -0.70 | 0.17 | -0.12 | 0.01 | -0.00 |
| RKT20250912P00022000 | 22.00 | 1.66 | 1.82 | 2.04 | 20 | 57 | 113.66% | -0.76 | 0.15 | -0.11 | 0.01 | -0.00 |
| RKT20250912P00022500 | 22.50 | 2.10 | 2.35 | 0.00 | 0 | 17 | 100.33% | -0.86 | 0.12 | -0.06 | 0.00 | -0.00 |
| RKT20250912P00023000 | 23.00 | 2.46 | 2.72 | 0.00 | 0 | 2 | 115.20% | -0.87 | 0.10 | -0.07 | 0.00 | -0.00 |
| RKT20250912P00023500 | 23.50 | 3.05 | 3.20 | 0.00 | 0 | 0 | 110.34% | -0.92 | 0.07 | -0.04 | 0.00 | -0.00 |
| RKT20250912P00024000 | 24.00 | 3.55 | 4.00 | 0.00 | 0 | 5 | 106.30% | -0.95 | 0.05 | -0.02 | 0.00 | -0.00 |
| RKT20250912P00024500 | 24.50 | 3.90 | 4.30 | 0.00 | 0 | 0 | 116.65% | -0.96 | 0.04 | -0.02 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RKT20250912C00015500 | 15.50 | 4.90 | 5.00 | 4.60 | 1 | 224 | 143.31% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| RKT20250912C00016000 | 16.00 | 4.40 | 4.50 | 4.21 | 17 | 85 | 128.41% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| RKT20250912C00016500 | 16.50 | 3.90 | 4.00 | 3.60 | 21 | 137 | 113.82% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| RKT20250912C00017000 | 17.00 | 3.45 | 3.55 | 3.13 | 47 | 454 | 99.51% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| RKT20250912C00017500 | 17.50 | 2.96 | 3.05 | 2.85 | 2 | 349 | 102.12% | 0.95 | 0.06 | -0.03 | 0.00 | 0.00 |
| RKT20250912C00018000 | 18.00 | 2.43 | 2.55 | 2.50 | 36 | 1,200 | 101.36% | 0.91 | 0.09 | -0.05 | 0.00 | 0.00 |
| RKT20250912C00018500 | 18.50 | 2.03 | 2.09 | 1.93 | 205 | 888 | 93.85% | 0.87 | 0.12 | -0.06 | 0.00 | 0.00 |
| RKT20250912C00019000 | 19.00 | 1.56 | 1.78 | 1.54 | 451 | 1,612 | 92.26% | 0.79 | 0.17 | -0.08 | 0.01 | 0.00 |
| RKT20250912C00019500 | 19.50 | 1.15 | 1.28 | 1.26 | 353 | 1,805 | 90.56% | 0.70 | 0.21 | -0.10 | 0.01 | 0.00 |
| RKT20250912C00020000 | 20.00 | 0.78 | 0.94 | 0.94 | 1,296 | 3,659 | 91.17% | 0.59 | 0.23 | -0.12 | 0.01 | 0.00 |
| RKT20250912C00020500 | 20.50 | 0.67 | 0.69 | 0.69 | 980 | 867 | 95.55% | 0.47 | 0.22 | -0.13 | 0.01 | 0.00 |
| RKT20250912C00021000 | 21.00 | 0.48 | 0.51 | 0.50 | 1,104 | 2,755 | 99.14% | 0.37 | 0.20 | -0.12 | 0.01 | 0.00 |
| RKT20250912C00021500 | 21.50 | 0.34 | 0.37 | 0.37 | 201 | 650 | 102.93% | 0.29 | 0.18 | -0.11 | 0.01 | 0.00 |
| RKT20250912C00022000 | 22.00 | 0.24 | 0.27 | 0.24 | 167 | 1,345 | 106.51% | 0.22 | 0.15 | -0.10 | 0.01 | 0.00 |
| RKT20250912C00022500 | 22.50 | 0.17 | 0.21 | 0.17 | 33 | 290 | 109.60% | 0.16 | 0.12 | -0.08 | 0.00 | 0.00 |
| RKT20250912C00023000 | 23.00 | 0.12 | 0.14 | 0.12 | 222 | 834 | 111.19% | 0.12 | 0.10 | -0.06 | 0.00 | 0.00 |
| RKT20250912C00023500 | 23.50 | 0.09 | 0.10 | 0.09 | 14 | 77 | 115.46% | 0.09 | 0.08 | -0.05 | 0.00 | 0.00 |
| RKT20250912C00024000 | 24.00 | 0.00 | 0.10 | 0.06 | 135 | 185 | 108.80% | 0.05 | 0.05 | -0.03 | 0.00 | 0.00 |
| RKT20250912C00024500 | 24.50 | 0.00 | 0.07 | 0.07 | 1 | 2 | 116.33% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| RKT20250912C00025000 | 25.00 | 0.03 | 0.04 | 0.04 | 581 | 781 | 125.74% | 0.04 | 0.04 | -0.03 | 0.00 | 0.00 |
| RKT20250912C00035000 | 35.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 460.48% | 0.14 | 0.03 | -0.28 | 0.00 | 0.00 |
