Utløpsdato
Puts
for markedsdato September 12, 2025
Calls
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROP20250919P00420000 | 420.00 | 0.00 | 4.30 | 0.00 | 0 | 2 | 101.31% | -0.07 | 0.00 | -0.62 | 0.09 | -0.01 |
| ROP20250919P00430000 | 430.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 91.98% | -0.07 | 0.00 | -0.61 | 0.10 | -0.01 |
| ROP20250919P00440000 | 440.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 82.73% | -0.08 | 0.00 | -0.59 | 0.10 | -0.01 |
| ROP20250919P00450000 | 450.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 73.51% | -0.09 | 0.00 | -0.57 | 0.11 | -0.01 |
| ROP20250919P00460000 | 460.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 64.30% | -0.10 | 0.00 | -0.55 | 0.12 | -0.01 |
| ROP20250919P00470000 | 470.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 55.02% | -0.11 | 0.00 | -0.52 | 0.14 | -0.01 |
| ROP20250919P00480000 | 480.00 | 0.00 | 4.40 | 0.00 | 0 | 1 | 45.94% | -0.13 | 0.01 | -0.49 | 0.15 | -0.01 |
| ROP20250919P00490000 | 490.00 | 0.00 | 4.70 | 0.00 | 0 | 1 | 37.06% | -0.17 | 0.01 | -0.47 | 0.18 | -0.02 |
| ROP20250919P00500000 | 500.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 26.88% | -0.22 | 0.02 | -0.41 | 0.21 | -0.02 |
| ROP20250919P00510000 | 510.00 | 0.30 | 9.00 | 0.00 | 0 | 18 | 20.85% | -0.39 | 0.03 | -0.44 | 0.27 | -0.03 |
| ROP20250919P00520000 | 520.00 | 5.40 | 12.30 | 0.00 | 0 | 15 | 17.98% | -0.73 | 0.04 | -0.43 | 0.23 | -0.03 |
| ROP20250919P00530000 | 530.00 | 14.20 | 20.10 | 0.00 | 0 | 3 | 32.03% | -0.78 | 0.02 | -0.61 | 0.21 | -0.04 |
| ROP20250919P00540000 | 540.00 | 23.40 | 31.20 | 0.00 | 0 | 11 | 38.89% | -0.84 | 0.01 | -0.62 | 0.17 | -0.04 |
| ROP20250919P00550000 | 550.00 | 33.60 | 41.50 | 0.00 | 0 | 1 | 47.40% | -0.87 | 0.01 | -0.66 | 0.15 | -0.04 |
| ROP20250919P00560000 | 560.00 | 43.40 | 51.40 | 0.00 | 0 | 0 | 55.33% | -0.88 | 0.01 | -0.69 | 0.14 | -0.04 |
| ROP20250919P00570000 | 570.00 | 53.40 | 60.30 | 0.00 | 0 | 0 | 62.77% | -0.89 | 0.01 | -0.72 | 0.13 | -0.04 |
| ROP20250919P00580000 | 580.00 | 63.50 | 71.50 | 0.00 | 0 | 0 | 69.94% | -0.90 | 0.00 | -0.75 | 0.12 | -0.04 |
| ROP20250919P00590000 | 590.00 | 73.40 | 81.50 | 0.00 | 0 | 0 | 76.76% | -0.91 | 0.00 | -0.76 | 0.11 | -0.04 |
| ROP20250919P00600000 | 600.00 | 83.50 | 91.50 | 0.00 | 0 | 0 | 82.28% | -0.92 | 0.00 | -0.76 | 0.10 | -0.04 |
| ROP20250919P00610000 | 610.00 | 93.40 | 101.50 | 0.00 | 0 | 0 | 89.63% | -0.92 | 0.00 | -0.80 | 0.10 | -0.05 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROP20250919C00420000 | 420.00 | 89.40 | 96.90 | 0.00 | 0 | 0 | 103.93% | 0.93 | 0.00 | -0.66 | 0.10 | 0.07 |
| ROP20250919C00430000 | 430.00 | 79.00 | 87.00 | 0.00 | 0 | 0 | 93.36% | 0.93 | 0.00 | -0.62 | 0.10 | 0.07 |
| ROP20250919C00440000 | 440.00 | 69.00 | 77.10 | 0.00 | 0 | 1 | 83.94% | 0.92 | 0.00 | -0.60 | 0.11 | 0.07 |
| ROP20250919C00450000 | 450.00 | 59.00 | 67.10 | 0.00 | 0 | 0 | 76.29% | 0.91 | 0.00 | -0.62 | 0.12 | 0.07 |
| ROP20250919C00460000 | 460.00 | 49.00 | 57.00 | 0.00 | 0 | 0 | 65.96% | 0.90 | 0.00 | -0.57 | 0.13 | 0.08 |
| ROP20250919C00470000 | 470.00 | 39.10 | 47.50 | 0.00 | 0 | 0 | 57.95% | 0.88 | 0.00 | -0.58 | 0.14 | 0.08 |
| ROP20250919C00480000 | 480.00 | 29.30 | 37.60 | 0.00 | 0 | 0 | 20.53% | 1.00 | 0.00 | -0.01 | 0.02 | 0.09 |
| ROP20250919C00490000 | 490.00 | 19.90 | 28.00 | 0.00 | 0 | 0 | 21.76% | 0.95 | 0.01 | -0.10 | 0.08 | 0.09 |
| ROP20250919C00500000 | 500.00 | 11.40 | 19.00 | 0.00 | 0 | 1 | 20.91% | 0.85 | 0.02 | -0.25 | 0.17 | 0.08 |
| ROP20250919C00510000 | 510.00 | 3.40 | 12.00 | 7.13 | 2 | 9 | 21.71% | 0.63 | 0.02 | -0.43 | 0.27 | 0.06 |
| ROP20250919C00520000 | 520.00 | 0.25 | 7.50 | 0.00 | 0 | 17 | 21.76% | 0.38 | 0.02 | -0.43 | 0.27 | 0.04 |
| ROP20250919C00530000 | 530.00 | 0.00 | 4.80 | 0.00 | 0 | 200 | 26.77% | 0.22 | 0.02 | -0.41 | 0.22 | 0.02 |
| ROP20250919C00540000 | 540.00 | 0.00 | 4.60 | 0.00 | 0 | 9 | 36.11% | 0.18 | 0.01 | -0.48 | 0.19 | 0.02 |
| ROP20250919C00550000 | 550.00 | 0.00 | 4.30 | 0.00 | 0 | 8 | 43.38% | 0.14 | 0.01 | -0.49 | 0.16 | 0.01 |
| ROP20250919C00560000 | 560.00 | 0.00 | 4.30 | 0.00 | 0 | 7 | 50.83% | 0.13 | 0.01 | -0.52 | 0.15 | 0.01 |
| ROP20250919C00570000 | 570.00 | 0.00 | 0.95 | 0.00 | 0 | 21 | 41.46% | 0.04 | 0.00 | -0.17 | 0.06 | 0.00 |
| ROP20250919C00580000 | 580.00 | 0.00 | 4.30 | 0.00 | 0 | 5 | 65.13% | 0.10 | 0.00 | -0.57 | 0.13 | 0.01 |
| ROP20250919C00590000 | 590.00 | 0.00 | 4.30 | 0.00 | 0 | 11 | 72.64% | 0.10 | 0.00 | -0.61 | 0.12 | 0.01 |
| ROP20250919C00600000 | 600.00 | 0.00 | 4.30 | 0.00 | 0 | 18 | 78.23% | 0.09 | 0.00 | -0.61 | 0.12 | 0.01 |
| ROP20250919C00610000 | 610.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 86.66% | 0.09 | 0.00 | -0.68 | 0.12 | 0.01 |
