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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RSG20250919P00170000 | 170.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 111.49% | -0.03 | 0.00 | -0.13 | 0.02 | -0.00 |
| RSG20250919P00175000 | 175.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 102.55% | -0.03 | 0.00 | -0.12 | 0.02 | -0.00 |
| RSG20250919P00180000 | 180.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 93.78% | -0.03 | 0.00 | -0.12 | 0.02 | -0.00 |
| RSG20250919P00185000 | 185.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 85.17% | -0.03 | 0.00 | -0.12 | 0.02 | -0.00 |
| RSG20250919P00190000 | 190.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 76.70% | -0.04 | 0.00 | -0.12 | 0.03 | -0.00 |
| RSG20250919P00195000 | 195.00 | 0.00 | 1.15 | 0.00 | 0 | 2 | 68.33% | -0.04 | 0.00 | -0.11 | 0.03 | -0.00 |
| RSG20250919P00200000 | 200.00 | 0.00 | 1.20 | 0.00 | 0 | 12 | 60.05% | -0.04 | 0.00 | -0.11 | 0.03 | -0.00 |
| RSG20250919P00210000 | 210.00 | 0.00 | 0.05 | 0.00 | 0 | 1,064 | 28.16% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| RSG20250919P00220000 | 220.00 | 0.00 | 0.65 | 0.16 | 23 | 152 | 21.05% | -0.04 | 0.01 | -0.04 | 0.03 | -0.00 |
| RSG20250919P00230000 | 230.00 | 0.55 | 1.40 | 1.60 | 206 | 305 | 15.46% | -0.35 | 0.07 | -0.13 | 0.13 | -0.02 |
| RSG20250919P00240000 | 240.00 | 5.80 | 9.50 | 7.55 | 4 | 82 | 22.15% | -0.84 | 0.03 | -0.11 | 0.08 | -0.04 |
| RSG20250919P00250000 | 250.00 | 15.70 | 19.30 | 0.00 | 0 | 0 | 39.42% | -0.89 | 0.01 | -0.15 | 0.06 | -0.05 |
| RSG20250919P00260000 | 260.00 | 25.70 | 29.30 | 0.00 | 0 | 1 | 53.01% | -0.92 | 0.01 | -0.16 | 0.05 | -0.05 |
| RSG20250919P00270000 | 270.00 | 35.50 | 39.30 | 0.00 | 0 | 0 | 52.82% | -0.97 | 0.00 | -0.06 | 0.02 | -0.06 |
| RSG20250919P00280000 | 280.00 | 45.80 | 49.30 | 0.00 | 0 | 0 | 67.88% | -0.96 | 0.00 | -0.10 | 0.03 | -0.06 |
| RSG20250919P00290000 | 290.00 | 55.50 | 59.30 | 0.00 | 0 | 0 | 73.89% | -0.97 | 0.00 | -0.07 | 0.02 | -0.06 |
| RSG20250919P00300000 | 300.00 | 65.60 | 69.30 | 0.00 | 0 | 0 | 88.56% | -0.97 | 0.00 | -0.11 | 0.02 | -0.06 |
| RSG20250919P00310000 | 310.00 | 75.60 | 79.30 | 0.00 | 0 | 0 | 109.33% | -0.95 | 0.00 | -0.19 | 0.03 | -0.06 |
| RSG20250919P00320000 | 320.00 | 85.80 | 89.30 | 0.00 | 0 | 0 | 102.03% | -0.98 | 0.00 | -0.08 | 0.02 | -0.06 |
| RSG20250919P00330000 | 330.00 | 95.50 | 99.30 | 0.00 | 0 | 0 | 103.42% | -0.99 | 0.00 | -0.05 | 0.01 | -0.06 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RSG20250919C00170000 | 170.00 | 60.90 | 64.60 | 0.00 | 0 | 0 | 105.04% | 0.98 | 0.00 | -0.09 | 0.01 | 0.02 |
| RSG20250919C00175000 | 175.00 | 55.70 | 59.70 | 0.00 | 0 | 0 | 81.42% | 0.99 | 0.00 | -0.03 | 0.01 | 0.01 |
| RSG20250919C00180000 | 180.00 | 50.80 | 54.70 | 0.00 | 0 | 0 | 132.52% | 0.92 | 0.00 | -0.42 | 0.05 | 0.02 |
| RSG20250919C00185000 | 185.00 | 45.90 | 49.70 | 0.00 | 0 | 0 | 82.40% | 0.97 | 0.00 | -0.10 | 0.02 | 0.02 |
| RSG20250919C00190000 | 190.00 | 40.90 | 44.30 | 0.00 | 0 | 0 | 94.99% | 0.93 | 0.00 | -0.26 | 0.04 | 0.02 |
| RSG20250919C00195000 | 195.00 | 36.00 | 39.70 | 0.00 | 0 | 0 | 83.06% | 0.93 | 0.00 | -0.23 | 0.05 | 0.03 |
| RSG20250919C00200000 | 200.00 | 30.80 | 34.40 | 0.00 | 0 | 1 | 82.61% | 0.90 | 0.01 | -0.31 | 0.06 | 0.03 |
| RSG20250919C00210000 | 210.00 | 20.90 | 24.80 | 0.00 | 0 | 0 | 59.18% | 0.88 | 0.01 | -0.25 | 0.07 | 0.03 |
| RSG20250919C00220000 | 220.00 | 11.00 | 14.90 | 0.00 | 0 | 49 | 35.00% | 0.85 | 0.02 | -0.17 | 0.08 | 0.03 |
| RSG20250919C00230000 | 230.00 | 2.85 | 4.50 | 3.35 | 10 | 48 | 17.47% | 0.64 | 0.06 | -0.15 | 0.13 | 0.03 |
| RSG20250919C00240000 | 240.00 | 0.00 | 0.45 | 0.18 | 17 | 1,434 | 16.54% | 0.09 | 0.03 | -0.05 | 0.06 | 0.00 |
| RSG20250919C00250000 | 250.00 | 0.00 | 0.45 | 0.01 | 23 | 390 | 27.31% | 0.04 | 0.01 | -0.04 | 0.03 | 0.00 |
| RSG20250919C00260000 | 260.00 | 0.00 | 0.95 | 0.00 | 0 | 91 | 47.20% | 0.06 | 0.01 | -0.11 | 0.04 | 0.00 |
| RSG20250919C00270000 | 270.00 | 0.00 | 1.90 | 0.00 | 0 | 29 | 62.00% | 0.06 | 0.01 | -0.14 | 0.04 | 0.00 |
| RSG20250919C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 73.47% | 0.05 | 0.00 | -0.15 | 0.03 | 0.00 |
| RSG20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 95.47% | 0.07 | 0.00 | -0.25 | 0.04 | 0.00 |
| RSG20250919C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 110.46% | 0.07 | 0.00 | -0.30 | 0.05 | 0.00 |
| RSG20250919C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 121.05% | 0.06 | 0.00 | -0.31 | 0.04 | 0.00 |
| RSG20250919C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 131.10% | 0.06 | 0.00 | -0.31 | 0.04 | 0.00 |
| RSG20250919C00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 140.67% | 0.06 | 0.00 | -0.32 | 0.04 | 0.00 |
