Utløpsdato
Puts
for markedsdato September 11, 2025
Calls
for markedsdato September 11, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RL20250919P00220000 | 220.00 | 0.00 | 1.20 | 0.00 | 0 | 6 | 121.36% | -0.02 | 0.00 | -0.14 | 0.02 | -0.00 |
| RL20250919P00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 119.58% | -0.03 | 0.00 | -0.22 | 0.03 | -0.00 |
| RL20250919P00240000 | 240.00 | 0.00 | 1.75 | 0.00 | 0 | 7 | 95.70% | -0.02 | 0.00 | -0.13 | 0.02 | -0.00 |
| RL20250919P00250000 | 250.00 | 0.00 | 0.95 | 0.00 | 0 | 59 | 83.46% | -0.03 | 0.00 | -0.13 | 0.03 | -0.00 |
| RL20250919P00260000 | 260.00 | 0.05 | 2.20 | 0.06 | 3 | 97 | 87.06% | -0.06 | 0.00 | -0.28 | 0.05 | -0.00 |
| RL20250919P00270000 | 270.00 | 0.00 | 1.15 | 0.09 | 1 | 107 | 60.50% | -0.04 | 0.00 | -0.13 | 0.04 | -0.00 |
| RL20250919P00280000 | 280.00 | 0.05 | 1.25 | 0.00 | 0 | 66 | 50.52% | -0.05 | 0.00 | -0.14 | 0.05 | -0.00 |
| RL20250919P00290000 | 290.00 | 0.50 | 2.70 | 0.00 | 0 | 57 | 47.20% | -0.10 | 0.01 | -0.24 | 0.08 | -0.01 |
| RL20250919P00300000 | 300.00 | 1.25 | 2.50 | 0.00 | 0 | 53 | 40.34% | -0.18 | 0.01 | -0.31 | 0.12 | -0.01 |
| RL20250919P00310000 | 310.00 | 3.90 | 4.70 | 5.40 | 93 | 68 | 38.96% | -0.35 | 0.02 | -0.43 | 0.17 | -0.02 |
| RL20250919P00320000 | 320.00 | 8.40 | 9.70 | 0.00 | 0 | 22 | 37.57% | -0.57 | 0.02 | -0.45 | 0.18 | -0.03 |
| RL20250919P00330000 | 330.00 | 15.20 | 16.80 | 0.00 | 0 | 2 | 38.02% | -0.77 | 0.02 | -0.35 | 0.14 | -0.04 |
| RL20250919P00340000 | 340.00 | 22.50 | 26.30 | 0.00 | 0 | 2 | 42.25% | -0.87 | 0.01 | -0.27 | 0.10 | -0.04 |
| RL20250919P00350000 | 350.00 | 32.00 | 35.70 | 0.00 | 0 | 0 | 43.33% | -0.94 | 0.01 | -0.15 | 0.05 | -0.03 |
| RL20250919P00360000 | 360.00 | 41.90 | 45.50 | 0.00 | 0 | 0 | 51.33% | -0.96 | 0.00 | -0.14 | 0.04 | -0.03 |
| RL20250919P00370000 | 370.00 | 52.10 | 55.60 | 0.00 | 0 | 0 | 62.36% | -0.96 | 0.00 | -0.18 | 0.04 | -0.03 |
| RL20250919P00380000 | 380.00 | 62.20 | 65.60 | 0.00 | 0 | 0 | 71.90% | -0.96 | 0.00 | -0.20 | 0.04 | -0.04 |
| RL20250919P00390000 | 390.00 | 72.00 | 75.60 | 0.00 | 0 | 0 | 75.66% | -0.97 | 0.00 | -0.16 | 0.03 | -0.03 |
| RL20250919P00400000 | 400.00 | 82.10 | 85.60 | 0.00 | 0 | 0 | 91.35% | -0.95 | 0.00 | -0.25 | 0.04 | -0.04 |
| RL20250919P00410000 | 410.00 | 92.20 | 95.60 | 0.00 | 0 | 0 | 91.91% | -0.97 | 0.00 | -0.18 | 0.03 | -0.03 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RL20250919C00220000 | 220.00 | 94.70 | 98.30 | 0.00 | 0 | 0 | 141.62% | 0.97 | 0.00 | -0.27 | 0.04 | 0.05 |
| RL20250919C00230000 | 230.00 | 84.70 | 88.30 | 0.00 | 0 | 0 | 138.41% | 0.95 | 0.00 | -0.38 | 0.05 | 0.05 |
| RL20250919C00240000 | 240.00 | 74.60 | 78.30 | 0.00 | 0 | 0 | 112.12% | 0.96 | 0.00 | -0.26 | 0.04 | 0.05 |
| RL20250919C00250000 | 250.00 | 64.80 | 68.40 | 0.00 | 0 | 1 | 95.74% | 0.96 | 0.00 | -0.23 | 0.04 | 0.05 |
| RL20250919C00260000 | 260.00 | 54.80 | 58.40 | 0.00 | 0 | 11 | 88.20% | 0.94 | 0.00 | -0.28 | 0.06 | 0.05 |
| RL20250919C00270000 | 270.00 | 44.90 | 48.70 | 0.00 | 0 | 13 | 77.49% | 0.92 | 0.00 | -0.30 | 0.07 | 0.05 |
| RL20250919C00280000 | 280.00 | 35.20 | 38.80 | 34.25 | 1 | 5 | 36.53% | 0.99 | 0.00 | -0.02 | 0.01 | 0.06 |
| RL20250919C00290000 | 290.00 | 25.50 | 29.30 | 24.95 | 1 | 144 | 42.29% | 0.92 | 0.01 | -0.17 | 0.07 | 0.06 |
| RL20250919C00300000 | 300.00 | 16.60 | 20.40 | 0.00 | 0 | 113 | 40.93% | 0.82 | 0.01 | -0.31 | 0.12 | 0.05 |
| RL20250919C00310000 | 310.00 | 10.50 | 11.60 | 0.00 | 0 | 211 | 39.22% | 0.65 | 0.02 | -0.44 | 0.17 | 0.04 |
| RL20250919C00320000 | 320.00 | 5.00 | 6.50 | 5.20 | 105 | 82 | 38.94% | 0.44 | 0.02 | -0.46 | 0.18 | 0.03 |
| RL20250919C00330000 | 330.00 | 1.55 | 2.85 | 2.08 | 2 | 73 | 37.88% | 0.24 | 0.02 | -0.35 | 0.15 | 0.02 |
| RL20250919C00340000 | 340.00 | 0.65 | 2.35 | 0.00 | 0 | 48 | 39.25% | 0.12 | 0.01 | -0.22 | 0.09 | 0.01 |
| RL20250919C00350000 | 350.00 | 0.10 | 0.60 | 0.00 | 0 | 33 | 39.78% | 0.05 | 0.01 | -0.11 | 0.05 | 0.00 |
| RL20250919C00360000 | 360.00 | 0.00 | 0.95 | 0.00 | 0 | 3 | 49.10% | 0.04 | 0.00 | -0.12 | 0.04 | 0.00 |
| RL20250919C00370000 | 370.00 | 0.00 | 0.95 | 0.05 | 2 | 1 | 57.38% | 0.04 | 0.00 | -0.12 | 0.04 | 0.00 |
| RL20250919C00380000 | 380.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 65.24% | 0.03 | 0.00 | -0.13 | 0.04 | 0.00 |
| RL20250919C00390000 | 390.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 88.34% | 0.06 | 0.00 | -0.30 | 0.06 | 0.00 |
| RL20250919C00400000 | 400.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 79.89% | 0.03 | 0.00 | -0.13 | 0.03 | 0.00 |
| RL20250919C00410000 | 410.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 86.78% | 0.03 | 0.00 | -0.14 | 0.03 | 0.00 |
