Utløpsdato
Calls
for markedsdato September 12, 2025
Puts
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RNG20250919C00024000 | 24.00 | 6.30 | 6.60 | 6.63 | 12 | 0 | 111.47% | 0.95 | 0.02 | -0.03 | 0.00 | 0.00 |
| RNG20250919C00025000 | 25.00 | 5.30 | 6.10 | 0.00 | 0 | 134 | 94.03% | 0.95 | 0.03 | -0.03 | 0.00 | 0.00 |
| RNG20250919C00026000 | 26.00 | 4.20 | 4.60 | 0.00 | 0 | 20 | 96.91% | 0.90 | 0.04 | -0.05 | 0.01 | 0.00 |
| RNG20250919C00026500 | 26.50 | 3.80 | 4.10 | 0.00 | 0 | 0 | 88.52% | 0.90 | 0.05 | -0.05 | 0.01 | 0.00 |
| RNG20250919C00027000 | 27.00 | 3.30 | 3.60 | 0.00 | 0 | 20 | 66.07% | 0.93 | 0.05 | -0.03 | 0.01 | 0.00 |
| RNG20250919C00027500 | 27.50 | 2.85 | 3.10 | 0.00 | 0 | 0 | 49.44% | 0.95 | 0.05 | -0.01 | 0.00 | 0.00 |
| RNG20250919C00028000 | 28.00 | 2.30 | 2.60 | 0.00 | 0 | 20 | 36.45% | 0.97 | 0.05 | -0.01 | 0.00 | 0.01 |
| RNG20250919C00028500 | 28.50 | 1.00 | 2.90 | 0.00 | 0 | 11 | 36.09% | 0.93 | 0.08 | -0.01 | 0.01 | 0.00 |
| RNG20250919C00029000 | 29.00 | 1.50 | 1.70 | 2.00 | 53 | 2 | 36.06% | 0.88 | 0.13 | -0.02 | 0.01 | 0.00 |
| RNG20250919C00030000 | 30.00 | 0.80 | 0.95 | 1.03 | 14 | 497 | 37.80% | 0.68 | 0.22 | -0.04 | 0.02 | 0.00 |
| RNG20250919C00031000 | 31.00 | 0.35 | 0.45 | 0.52 | 4 | 32 | 37.22% | 0.44 | 0.25 | -0.05 | 0.02 | 0.00 |
| RNG20250919C00031500 | 31.50 | 0.20 | 0.30 | 0.00 | 0 | 51 | 38.90% | 0.33 | 0.22 | -0.04 | 0.02 | 0.00 |
| RNG20250919C00032000 | 32.00 | 0.10 | 0.20 | 0.00 | 0 | 54 | 39.37% | 0.24 | 0.18 | -0.04 | 0.01 | 0.00 |
| RNG20250919C00032500 | 32.50 | 0.05 | 0.15 | 0.20 | 1 | 60 | 40.96% | 0.17 | 0.14 | -0.03 | 0.01 | 0.00 |
| RNG20250919C00033000 | 33.00 | 0.00 | 0.10 | 0.10 | 12 | 74 | 42.42% | 0.12 | 0.11 | -0.02 | 0.01 | 0.00 |
| RNG20250919C00033500 | 33.50 | 0.00 | 0.15 | 0.00 | 0 | 7 | 41.06% | 0.07 | 0.07 | -0.02 | 0.01 | 0.00 |
| RNG20250919C00034000 | 34.00 | 0.00 | 0.10 | 0.00 | 0 | 62 | 46.37% | 0.06 | 0.06 | -0.02 | 0.01 | 0.00 |
| RNG20250919C00035000 | 35.00 | 0.00 | 0.10 | 0.04 | 1 | 357 | 56.43% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
| RNG20250919C00036000 | 36.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 65.88% | 0.05 | 0.03 | -0.02 | 0.00 | 0.00 |
| RNG20250919C00037000 | 37.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 74.82% | 0.04 | 0.03 | -0.02 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RNG20250919P00024000 | 24.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 97.82% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| RNG20250919P00025000 | 25.00 | 0.00 | 0.10 | 0.00 | 0 | 912 | 84.12% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| RNG20250919P00026000 | 26.00 | 0.00 | 0.10 | 0.00 | 0 | 11 | 70.50% | -0.04 | 0.03 | -0.02 | 0.00 | -0.00 |
| RNG20250919P00026500 | 26.50 | 0.00 | 0.10 | 0.00 | 0 | 2 | 63.81% | -0.04 | 0.03 | -0.02 | 0.00 | -0.00 |
| RNG20250919P00027000 | 27.00 | 0.00 | 0.10 | 0.00 | 0 | 43 | 57.15% | -0.05 | 0.04 | -0.02 | 0.00 | -0.00 |
| RNG20250919P00027500 | 27.50 | 0.00 | 0.15 | 0.00 | 0 | 11 | 55.32% | -0.07 | 0.06 | -0.02 | 0.01 | -0.00 |
| RNG20250919P00028000 | 28.00 | 0.00 | 0.15 | 0.00 | 0 | 26 | 43.84% | -0.06 | 0.07 | -0.02 | 0.01 | -0.00 |
| RNG20250919P00028500 | 28.50 | 0.05 | 0.15 | 0.12 | 1 | 4 | 44.42% | -0.11 | 0.10 | -0.02 | 0.01 | -0.00 |
| RNG20250919P00029000 | 29.00 | 0.15 | 0.20 | 0.15 | 25 | 78 | 39.47% | -0.14 | 0.13 | -0.03 | 0.01 | -0.00 |
| RNG20250919P00030000 | 30.00 | 0.40 | 0.50 | 0.45 | 22 | 185 | 38.22% | -0.32 | 0.22 | -0.04 | 0.02 | -0.00 |
| RNG20250919P00031000 | 31.00 | 0.90 | 1.05 | 0.00 | 0 | 94 | 37.56% | -0.56 | 0.25 | -0.05 | 0.02 | -0.00 |
| RNG20250919P00031500 | 31.50 | 1.25 | 1.40 | 0.00 | 0 | 10 | 38.25% | -0.67 | 0.22 | -0.04 | 0.02 | -0.00 |
| RNG20250919P00032000 | 32.00 | 1.65 | 1.85 | 0.00 | 0 | 6 | 40.43% | -0.76 | 0.18 | -0.04 | 0.01 | -0.00 |
| RNG20250919P00032500 | 32.50 | 2.00 | 2.30 | 0.00 | 0 | 3 | 38.78% | -0.85 | 0.15 | -0.03 | 0.01 | -0.00 |
| RNG20250919P00033000 | 33.00 | 2.50 | 2.75 | 0.00 | 0 | 15 | 42.60% | -0.89 | 0.11 | -0.03 | 0.01 | -0.00 |
| RNG20250919P00033500 | 33.50 | 2.90 | 3.30 | 0.00 | 0 | 1 | 45.16% | -0.92 | 0.09 | -0.02 | 0.01 | -0.00 |
| RNG20250919P00034000 | 34.00 | 3.40 | 4.30 | 0.00 | 0 | 0 | 46.02% | -0.95 | 0.06 | -0.02 | 0.00 | -0.00 |
| RNG20250919P00035000 | 35.00 | 2.80 | 4.80 | 0.00 | 0 | 3 | 56.02% | -0.95 | 0.05 | -0.02 | 0.00 | -0.00 |
| RNG20250919P00036000 | 36.00 | 5.50 | 7.20 | 0.00 | 0 | 0 | 65.43% | -0.96 | 0.03 | -0.02 | 0.00 | -0.00 |
| RNG20250919P00037000 | 37.00 | 6.40 | 6.80 | 0.00 | 0 | 0 | 101.47% | -0.90 | 0.04 | -0.05 | 0.01 | -0.00 |
