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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RUNN20250919P00025000 | 25.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 229.64% | -0.13 | 0.02 | -0.16 | 0.01 | -0.00 |
| RUNN20250919P00026000 | 26.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 210.01% | -0.14 | 0.02 | -0.15 | 0.01 | -0.00 |
| RUNN20250919P00027000 | 27.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 190.84% | -0.15 | 0.02 | -0.15 | 0.01 | -0.00 |
| RUNN20250919P00028000 | 28.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 172.04% | -0.17 | 0.03 | -0.14 | 0.01 | -0.00 |
| RUNN20250919P00029000 | 29.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 153.52% | -0.19 | 0.03 | -0.13 | 0.01 | -0.00 |
| RUNN20250919P00030000 | 30.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 135.14% | -0.21 | 0.04 | -0.13 | 0.01 | -0.00 |
| RUNN20250919P00031000 | 31.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 116.73% | -0.23 | 0.05 | -0.12 | 0.02 | -0.00 |
| RUNN20250919P00032000 | 32.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 98.09% | -0.27 | 0.06 | -0.11 | 0.02 | -0.00 |
| RUNN20250919P00033000 | 33.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 80.16% | -0.32 | 0.09 | -0.09 | 0.02 | -0.00 |
| RUNN20250919P00034000 | 34.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 60.62% | -0.40 | 0.12 | -0.08 | 0.02 | -0.00 |
| RUNN20250919P00035000 | 35.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 42.01% | -0.55 | 0.18 | -0.05 | 0.02 | -0.00 |
| RUNN20250919P00036000 | 36.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 23.90% | -0.85 | 0.18 | -0.02 | 0.01 | -0.01 |
| RUNN20250919P00037000 | 37.00 | 0.70 | 3.90 | 0.00 | 0 | 0 | 119.54% | -0.61 | 0.06 | -0.15 | 0.02 | -0.01 |
| RUNN20250919P00038000 | 38.00 | 1.70 | 4.90 | 0.00 | 0 | 0 | 135.18% | -0.64 | 0.05 | -0.16 | 0.02 | -0.01 |
| RUNN20250919P00039000 | 39.00 | 2.70 | 5.90 | 0.00 | 0 | 0 | 149.57% | -0.66 | 0.05 | -0.18 | 0.02 | -0.01 |
| RUNN20250919P00040000 | 40.00 | 3.70 | 6.90 | 0.00 | 0 | 0 | 162.97% | -0.68 | 0.04 | -0.19 | 0.02 | -0.01 |
| RUNN20250919P00041000 | 41.00 | 4.70 | 7.90 | 0.00 | 0 | 0 | 175.56% | -0.69 | 0.04 | -0.20 | 0.02 | -0.01 |
| RUNN20250919P00042000 | 42.00 | 5.70 | 8.90 | 0.00 | 0 | 0 | 187.45% | -0.70 | 0.03 | -0.21 | 0.02 | -0.01 |
| RUNN20250919P00043000 | 43.00 | 6.70 | 9.90 | 0.00 | 0 | 0 | 198.73% | -0.71 | 0.03 | -0.21 | 0.02 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RUNN20250919C00025000 | 25.00 | 8.00 | 11.30 | 0.00 | 0 | 0 | 291.35% | 0.83 | 0.02 | -0.24 | 0.01 | 0.00 |
| RUNN20250919C00026000 | 26.00 | 7.00 | 10.30 | 0.00 | 0 | 0 | 268.73% | 0.82 | 0.02 | -0.23 | 0.01 | 0.00 |
| RUNN20250919C00027000 | 27.00 | 6.00 | 9.30 | 0.00 | 0 | 0 | 246.67% | 0.81 | 0.02 | -0.23 | 0.01 | 0.00 |
| RUNN20250919C00028000 | 28.00 | 5.00 | 8.30 | 0.00 | 0 | 0 | 225.07% | 0.79 | 0.03 | -0.22 | 0.01 | 0.00 |
| RUNN20250919C00029000 | 29.00 | 4.00 | 7.40 | 0.00 | 0 | 0 | 210.28% | 0.77 | 0.03 | -0.22 | 0.02 | 0.00 |
| RUNN20250919C00030000 | 30.00 | 3.10 | 6.40 | 0.00 | 0 | 0 | 188.92% | 0.74 | 0.03 | -0.20 | 0.02 | 0.00 |
| RUNN20250919C00031000 | 31.00 | 2.10 | 5.40 | 0.00 | 0 | 0 | 167.61% | 0.72 | 0.04 | -0.19 | 0.02 | 0.00 |
| RUNN20250919C00032000 | 32.00 | 1.10 | 4.40 | 0.00 | 0 | 0 | 146.16% | 0.68 | 0.05 | -0.18 | 0.02 | 0.00 |
| RUNN20250919C00033000 | 33.00 | 0.15 | 3.40 | 0.00 | 0 | 0 | 124.23% | 0.64 | 0.06 | -0.16 | 0.02 | 0.00 |
| RUNN20250919C00034000 | 34.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 41.24% | 0.66 | 0.20 | -0.06 | 0.02 | 0.00 |
| RUNN20250919C00035000 | 35.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 52.85% | 0.47 | 0.15 | -0.07 | 0.02 | 0.00 |
| RUNN20250919C00036000 | 36.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 70.90% | 0.38 | 0.10 | -0.09 | 0.02 | 0.00 |
| RUNN20250919C00037000 | 37.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 87.20% | 0.33 | 0.08 | -0.10 | 0.02 | 0.00 |
| RUNN20250919C00038000 | 38.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 101.75% | 0.30 | 0.07 | -0.12 | 0.02 | 0.00 |
| RUNN20250919C00039000 | 39.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 115.08% | 0.27 | 0.06 | -0.12 | 0.02 | 0.00 |
| RUNN20250919C00040000 | 40.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 127.45% | 0.25 | 0.05 | -0.13 | 0.02 | 0.00 |
| RUNN20250919C00041000 | 41.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 139.06% | 0.24 | 0.04 | -0.14 | 0.02 | 0.00 |
| RUNN20250919C00042000 | 42.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 150.01% | 0.23 | 0.04 | -0.15 | 0.02 | 0.00 |
| RUNN20250919C00043000 | 43.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 160.42% | 0.22 | 0.04 | -0.15 | 0.02 | 0.00 |
