Utløpsdato
Calls
for markedsdato September 09, 2025
Puts
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROOT20250919C00050000 | 50.00 | 46.40 | 50.50 | 0.00 | 0 | 23 | 180.46% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| ROOT20250919C00055000 | 55.00 | 41.50 | 45.50 | 0.00 | 0 | 5 | 224.40% | 0.96 | 0.00 | -0.15 | 0.01 | 0.01 |
| ROOT20250919C00060000 | 60.00 | 36.80 | 40.50 | 0.00 | 0 | 10 | 204.48% | 0.95 | 0.00 | -0.17 | 0.02 | 0.01 |
| ROOT20250919C00065000 | 65.00 | 31.40 | 35.70 | 0.00 | 0 | 15 | 176.60% | 0.94 | 0.00 | -0.16 | 0.02 | 0.02 |
| ROOT20250919C00070000 | 70.00 | 26.60 | 30.60 | 0.00 | 0 | 18 | 137.76% | 0.95 | 0.00 | -0.11 | 0.02 | 0.02 |
| ROOT20250919C00075000 | 75.00 | 21.60 | 25.70 | 0.00 | 0 | 33 | 119.30% | 0.93 | 0.01 | -0.12 | 0.02 | 0.02 |
| ROOT20250919C00080000 | 80.00 | 18.20 | 19.20 | 18.90 | 1 | 203 | 73.52% | 0.96 | 0.01 | -0.05 | 0.01 | 0.02 |
| ROOT20250919C00085000 | 85.00 | 13.80 | 14.60 | 0.00 | 0 | 414 | 76.00% | 0.89 | 0.02 | -0.11 | 0.03 | 0.02 |
| ROOT20250919C00090000 | 90.00 | 9.50 | 10.10 | 10.70 | 43 | 934 | 70.30% | 0.80 | 0.02 | -0.16 | 0.05 | 0.02 |
| ROOT20250919C00095000 | 95.00 | 5.90 | 6.50 | 6.19 | 45 | 781 | 67.16% | 0.65 | 0.03 | -0.21 | 0.06 | 0.02 |
| ROOT20250919C00100000 | 100.00 | 3.50 | 4.00 | 3.81 | 318 | 1,508 | 68.17% | 0.47 | 0.04 | -0.23 | 0.06 | 0.01 |
| ROOT20250919C00105000 | 105.00 | 1.95 | 2.15 | 2.05 | 1,361 | 598 | 70.09% | 0.31 | 0.03 | -0.20 | 0.06 | 0.01 |
| ROOT20250919C00110000 | 110.00 | 1.00 | 1.35 | 1.05 | 1,952 | 2,094 | 72.91% | 0.20 | 0.02 | -0.16 | 0.05 | 0.00 |
| ROOT20250919C00115000 | 115.00 | 0.45 | 0.75 | 0.65 | 83 | 202 | 78.16% | 0.13 | 0.02 | -0.13 | 0.03 | 0.00 |
| ROOT20250919C00120000 | 120.00 | 0.15 | 0.55 | 0.47 | 77 | 1,148 | 76.49% | 0.07 | 0.01 | -0.08 | 0.02 | 0.00 |
| ROOT20250919C00125000 | 125.00 | 0.20 | 0.55 | 0.20 | 5 | 303 | 89.63% | 0.06 | 0.01 | -0.09 | 0.02 | 0.00 |
| ROOT20250919C00130000 | 130.00 | 0.05 | 0.25 | 0.25 | 12 | 557 | 85.56% | 0.03 | 0.00 | -0.04 | 0.01 | 0.00 |
| ROOT20250919C00135000 | 135.00 | 0.05 | 0.25 | 0.30 | 2 | 267 | 94.98% | 0.03 | 0.00 | -0.04 | 0.01 | 0.00 |
| ROOT20250919C00140000 | 140.00 | 0.05 | 0.20 | 0.00 | 0 | 394 | 101.11% | 0.02 | 0.00 | -0.04 | 0.01 | 0.00 |
| ROOT20250919C00145000 | 145.00 | 0.00 | 0.45 | 0.00 | 0 | 182 | 119.62% | 0.03 | 0.00 | -0.06 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROOT20250919P00050000 | 50.00 | 0.00 | 0.50 | 0.00 | 0 | 34 | 212.50% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| ROOT20250919P00055000 | 55.00 | 0.00 | 2.10 | 0.00 | 0 | 10 | 229.55% | -0.04 | 0.00 | -0.16 | 0.01 | -0.00 |
| ROOT20250919P00060000 | 60.00 | 0.00 | 0.95 | 0.00 | 0 | 38 | 173.42% | -0.03 | 0.00 | -0.09 | 0.01 | -0.00 |
| ROOT20250919P00065000 | 65.00 | 0.00 | 0.55 | 0.05 | 11 | 182 | 114.56% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| ROOT20250919P00070000 | 70.00 | 0.00 | 0.25 | 0.00 | 0 | 446 | 103.87% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| ROOT20250919P00075000 | 75.00 | 0.15 | 0.30 | 0.18 | 15 | 223 | 90.52% | -0.03 | 0.00 | -0.05 | 0.01 | -0.00 |
| ROOT20250919P00080000 | 80.00 | 0.25 | 0.35 | 0.33 | 73 | 2,586 | 80.39% | -0.05 | 0.01 | -0.07 | 0.02 | -0.00 |
| ROOT20250919P00085000 | 85.00 | 0.50 | 0.65 | 0.63 | 26 | 373 | 73.04% | -0.10 | 0.02 | -0.10 | 0.03 | -0.00 |
| ROOT20250919P00090000 | 90.00 | 1.15 | 1.30 | 1.15 | 75 | 297 | 67.37% | -0.20 | 0.03 | -0.15 | 0.05 | -0.01 |
| ROOT20250919P00095000 | 95.00 | 2.50 | 2.90 | 2.64 | 121 | 242 | 65.40% | -0.35 | 0.03 | -0.20 | 0.06 | -0.01 |
| ROOT20250919P00100000 | 100.00 | 4.80 | 7.00 | 5.05 | 128 | 213 | 65.32% | -0.54 | 0.04 | -0.22 | 0.06 | -0.01 |
| ROOT20250919P00105000 | 105.00 | 7.20 | 9.10 | 7.85 | 7 | 43 | 71.07% | -0.69 | 0.03 | -0.21 | 0.06 | -0.02 |
| ROOT20250919P00110000 | 110.00 | 12.30 | 14.80 | 0.00 | 0 | 41 | 71.01% | -0.82 | 0.02 | -0.16 | 0.04 | -0.02 |
| ROOT20250919P00115000 | 115.00 | 16.50 | 19.40 | 0.00 | 0 | 121 | 69.81% | -0.91 | 0.02 | -0.10 | 0.03 | -0.02 |
| ROOT20250919P00120000 | 120.00 | 19.80 | 23.90 | 0.00 | 0 | 40 | 97.44% | -0.88 | 0.01 | -0.16 | 0.03 | -0.02 |
| ROOT20250919P00125000 | 125.00 | 24.60 | 28.90 | 0.00 | 0 | 31 | 104.09% | -0.91 | 0.01 | -0.14 | 0.03 | -0.02 |
| ROOT20250919P00130000 | 130.00 | 29.70 | 33.90 | 0.00 | 0 | 9 | 120.18% | -0.91 | 0.01 | -0.16 | 0.03 | -0.02 |
| ROOT20250919P00135000 | 135.00 | 34.40 | 38.80 | 0.00 | 0 | 9 | 157.76% | -0.86 | 0.01 | -0.28 | 0.04 | -0.02 |
| ROOT20250919P00140000 | 140.00 | 39.50 | 43.80 | 0.00 | 0 | 6 | 138.62% | -0.93 | 0.01 | -0.16 | 0.02 | -0.02 |
| ROOT20250919P00145000 | 145.00 | 44.70 | 48.60 | 0.00 | 0 | 10 | 138.62% | -0.95 | 0.01 | -0.12 | 0.02 | -0.02 |
