Utløpsdato
Calls
for markedsdato September 11, 2025
Puts
for markedsdato September 11, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROG20250919C00035000 | 35.00 | 46.50 | 51.00 | 0.00 | 0 | 0 | 518.61% | 0.93 | 0.00 | -0.51 | 0.02 | 0.00 |
| ROG20250919C00040000 | 40.00 | 41.50 | 46.40 | 0.00 | 0 | 0 | 444.96% | 0.92 | 0.00 | -0.49 | 0.02 | 0.00 |
| ROG20250919C00045000 | 45.00 | 36.50 | 41.40 | 0.00 | 0 | 0 | 391.18% | 0.91 | 0.00 | -0.49 | 0.02 | 0.01 |
| ROG20250919C00050000 | 50.00 | 31.50 | 36.30 | 0.00 | 0 | 0 | 337.97% | 0.89 | 0.00 | -0.47 | 0.02 | 0.01 |
| ROG20250919C00055000 | 55.00 | 28.40 | 29.70 | 0.00 | 0 | 29 | 152.87% | 0.98 | 0.00 | -0.07 | 0.01 | 0.00 |
| ROG20250919C00060000 | 60.00 | 21.60 | 26.50 | 0.00 | 0 | 15 | 244.68% | 0.86 | 0.01 | -0.43 | 0.03 | 0.01 |
| ROG20250919C00065000 | 65.00 | 16.60 | 21.50 | 0.00 | 0 | 1 | 192.52% | 0.84 | 0.01 | -0.37 | 0.03 | 0.01 |
| ROG20250919C00070000 | 70.00 | 13.40 | 14.80 | 0.00 | 0 | 23 | 77.77% | 0.94 | 0.01 | -0.08 | 0.01 | 0.01 |
| ROG20250919C00075000 | 75.00 | 7.00 | 10.80 | 0.00 | 0 | 19 | 108.88% | 0.76 | 0.02 | -0.27 | 0.04 | 0.01 |
| ROG20250919C00080000 | 80.00 | 2.50 | 6.30 | 3.15 | 1 | 2 | 34.65% | 0.77 | 0.08 | -0.09 | 0.04 | 0.01 |
| ROG20250919C00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 68.41% | 0.42 | 0.05 | -0.21 | 0.05 | 0.01 |
| ROG20250919C00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 34 | 102.66% | 0.32 | 0.03 | -0.29 | 0.04 | 0.00 |
| ROG20250919C00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 130.60% | 0.27 | 0.02 | -0.34 | 0.04 | 0.00 |
| ROG20250919C00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 154.88% | 0.24 | 0.02 | -0.37 | 0.04 | 0.00 |
| ROG20250919C00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 176.60% | 0.22 | 0.01 | -0.40 | 0.04 | 0.00 |
| ROG20250919C00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 196.33% | 0.20 | 0.01 | -0.42 | 0.03 | 0.00 |
| ROG20250919C00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 214.49% | 0.19 | 0.01 | -0.44 | 0.03 | 0.00 |
| ROG20250919C00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 231.32% | 0.18 | 0.01 | -0.46 | 0.03 | 0.00 |
| ROG20250919C00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 247.02% | 0.18 | 0.01 | -0.48 | 0.03 | 0.00 |
| ROG20250919C00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 261.75% | 0.17 | 0.01 | -0.49 | 0.03 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROG20250919P00035000 | 35.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 505.75% | -0.06 | 0.00 | -0.48 | 0.02 | -0.00 |
| ROG20250919P00040000 | 40.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 439.21% | -0.07 | 0.00 | -0.47 | 0.02 | -0.00 |
| ROG20250919P00045000 | 45.00 | 0.00 | 4.80 | 0.00 | 0 | 8 | 380.91% | -0.09 | 0.00 | -0.46 | 0.02 | -0.00 |
| ROG20250919P00050000 | 50.00 | 0.00 | 1.50 | 0.00 | 0 | 14 | 236.43% | -0.05 | 0.00 | -0.19 | 0.01 | -0.00 |
| ROG20250919P00055000 | 55.00 | 0.00 | 4.80 | 0.00 | 0 | 11 | 281.22% | -0.12 | 0.01 | -0.42 | 0.02 | -0.00 |
| ROG20250919P00060000 | 60.00 | 0.00 | 0.30 | 0.00 | 0 | 58 | 116.95% | -0.03 | 0.00 | -0.05 | 0.01 | -0.00 |
| ROG20250919P00065000 | 65.00 | 0.00 | 1.35 | 0.00 | 0 | 33 | 128.36% | -0.09 | 0.01 | -0.15 | 0.02 | -0.00 |
| ROG20250919P00070000 | 70.00 | 0.00 | 0.25 | 0.00 | 0 | 35 | 65.35% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| ROG20250919P00075000 | 75.00 | 0.00 | 3.60 | 0.00 | 0 | 54 | 42.46% | -0.06 | 0.02 | -0.03 | 0.01 | -0.00 |
| ROG20250919P00080000 | 80.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 75.09% | -0.36 | 0.04 | -0.22 | 0.05 | -0.01 |
| ROG20250919P00085000 | 85.00 | 0.10 | 4.90 | 0.00 | 0 | 0 | 40.52% | -0.66 | 0.07 | -0.12 | 0.04 | -0.01 |
| ROG20250919P00090000 | 90.00 | 4.00 | 8.50 | 0.00 | 0 | 0 | 99.71% | -0.68 | 0.03 | -0.27 | 0.04 | -0.01 |
| ROG20250919P00095000 | 95.00 | 9.00 | 13.50 | 0.00 | 0 | 0 | 124.98% | -0.74 | 0.02 | -0.31 | 0.04 | -0.02 |
| ROG20250919P00100000 | 100.00 | 13.60 | 18.20 | 0.00 | 0 | 0 | 146.29% | -0.77 | 0.02 | -0.33 | 0.04 | -0.02 |
| ROG20250919P00105000 | 105.00 | 19.00 | 23.50 | 0.00 | 0 | 0 | 173.35% | -0.78 | 0.01 | -0.38 | 0.04 | -0.02 |
| ROG20250919P00110000 | 110.00 | 23.70 | 28.50 | 0.00 | 0 | 0 | 193.09% | -0.80 | 0.01 | -0.41 | 0.03 | -0.02 |
| ROG20250919P00115000 | 115.00 | 28.70 | 33.50 | 0.00 | 0 | 0 | 211.27% | -0.81 | 0.01 | -0.43 | 0.03 | -0.02 |
| ROG20250919P00120000 | 120.00 | 33.70 | 38.50 | 0.00 | 0 | 0 | 116.70% | -0.98 | 0.00 | -0.03 | 0.01 | -0.03 |
| ROG20250919P00125000 | 125.00 | 38.70 | 43.50 | 0.00 | 0 | 0 | 243.92% | -0.83 | 0.01 | -0.46 | 0.03 | -0.02 |
| ROG20250919P00130000 | 130.00 | 43.70 | 48.50 | 0.00 | 0 | 0 | 258.73% | -0.83 | 0.01 | -0.47 | 0.03 | -0.03 |
