Utløpsdato
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RVMD20250919P00031000 | 31.00 | 0.00 | 1.15 | 0.00 | 0 | 17 | 131.93% | -0.08 | 0.02 | -0.07 | 0.01 | -0.00 |
| RVMD20250919P00032000 | 32.00 | 0.00 | 1.15 | 0.00 | 0 | 111 | 120.27% | -0.09 | 0.02 | -0.07 | 0.01 | -0.00 |
| RVMD20250919P00033000 | 33.00 | 0.00 | 1.15 | 0.00 | 0 | 58 | 108.81% | -0.10 | 0.02 | -0.06 | 0.01 | -0.00 |
| RVMD20250919P00034000 | 34.00 | 0.00 | 1.00 | 0.00 | 0 | 53 | 97.50% | -0.11 | 0.03 | -0.06 | 0.01 | -0.00 |
| RVMD20250919P00035000 | 35.00 | 0.00 | 1.00 | 0.00 | 0 | 362 | 86.28% | -0.12 | 0.03 | -0.06 | 0.01 | -0.00 |
| RVMD20250919P00036000 | 36.00 | 0.00 | 1.15 | 0.00 | 0 | 76 | 75.10% | -0.14 | 0.04 | -0.06 | 0.02 | -0.00 |
| RVMD20250919P00037000 | 37.00 | 0.00 | 1.15 | 0.00 | 0 | 205 | 63.86% | -0.16 | 0.06 | -0.05 | 0.02 | -0.00 |
| RVMD20250919P00038000 | 38.00 | 0.00 | 1.85 | 0.00 | 0 | 105 | 43.54% | -0.15 | 0.08 | -0.03 | 0.02 | -0.00 |
| RVMD20250919P00039000 | 39.00 | 0.00 | 1.25 | 0.00 | 0 | 10 | 43.01% | -0.24 | 0.11 | -0.05 | 0.02 | -0.00 |
| RVMD20250919P00040000 | 40.00 | 0.60 | 0.85 | 0.00 | 0 | 333 | 43.30% | -0.36 | 0.13 | -0.06 | 0.03 | -0.00 |
| RVMD20250919P00041000 | 41.00 | 0.05 | 2.55 | 0.00 | 0 | 48 | 45.44% | -0.50 | 0.13 | -0.06 | 0.03 | -0.00 |
| RVMD20250919P00042000 | 42.00 | 0.50 | 4.00 | 0.00 | 0 | 4 | 46.69% | -0.62 | 0.12 | -0.06 | 0.03 | -0.01 |
| RVMD20250919P00043000 | 43.00 | 1.10 | 4.70 | 0.00 | 0 | 5 | 44.03% | -0.75 | 0.11 | -0.05 | 0.02 | -0.01 |
| RVMD20250919P00044000 | 44.00 | 1.80 | 5.50 | 0.00 | 0 | 0 | 99.49% | -0.64 | 0.06 | -0.13 | 0.03 | -0.01 |
| RVMD20250919P00045000 | 45.00 | 2.75 | 6.40 | 0.00 | 0 | 0 | 102.66% | -0.68 | 0.05 | -0.13 | 0.02 | -0.01 |
| RVMD20250919P00046000 | 46.00 | 3.70 | 6.90 | 0.00 | 0 | 0 | 121.51% | -0.69 | 0.04 | -0.15 | 0.02 | -0.01 |
| RVMD20250919P00047000 | 47.00 | 4.50 | 8.10 | 0.00 | 0 | 0 | 118.38% | -0.73 | 0.04 | -0.13 | 0.02 | -0.01 |
| RVMD20250919P00048000 | 48.00 | 5.50 | 9.10 | 0.00 | 0 | 0 | 145.28% | -0.71 | 0.04 | -0.17 | 0.02 | -0.01 |
| RVMD20250919P00050000 | 50.00 | 7.00 | 11.00 | 0.00 | 0 | 0 | 163.03% | -0.73 | 0.03 | -0.18 | 0.02 | -0.01 |
| RVMD20250919P00055000 | 55.00 | 12.00 | 16.00 | 0.00 | 0 | 0 | 164.69% | -0.83 | 0.02 | -0.14 | 0.02 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RVMD20250919C00031000 | 31.00 | 9.10 | 12.00 | 0.00 | 0 | 8 | 137.37% | 0.91 | 0.02 | -0.07 | 0.01 | 0.01 |
| RVMD20250919C00032000 | 32.00 | 7.80 | 11.00 | 0.00 | 0 | 20 | 120.94% | 0.91 | 0.02 | -0.07 | 0.01 | 0.01 |
| RVMD20250919C00033000 | 33.00 | 6.50 | 10.20 | 0.00 | 0 | 18 | 100.42% | 0.92 | 0.02 | -0.05 | 0.01 | 0.01 |
| RVMD20250919C00034000 | 34.00 | 5.60 | 9.10 | 0.00 | 0 | 2 | 84.96% | 0.92 | 0.03 | -0.04 | 0.01 | 0.01 |
| RVMD20250919C00035000 | 35.00 | 5.90 | 6.40 | 0.00 | 0 | 343 | 57.92% | 0.95 | 0.03 | -0.02 | 0.01 | 0.01 |
| RVMD20250919C00036000 | 36.00 | 3.20 | 7.10 | 0.00 | 0 | 24 | 75.28% | 0.86 | 0.04 | -0.06 | 0.02 | 0.01 |
| RVMD20250919C00037000 | 37.00 | 2.50 | 6.30 | 0.00 | 0 | 174 | 40.49% | 0.94 | 0.05 | -0.02 | 0.01 | 0.01 |
| RVMD20250919C00038000 | 38.00 | 2.50 | 3.60 | 0.00 | 0 | 759 | 45.16% | 0.85 | 0.08 | -0.04 | 0.02 | 0.01 |
| RVMD20250919C00039000 | 39.00 | 1.10 | 4.00 | 0.00 | 0 | 80 | 41.84% | 0.77 | 0.11 | -0.04 | 0.02 | 0.01 |
| RVMD20250919C00040000 | 40.00 | 1.55 | 2.00 | 2.02 | 1 | 446 | 44.56% | 0.64 | 0.12 | -0.06 | 0.03 | 0.01 |
| RVMD20250919C00041000 | 41.00 | 1.00 | 1.55 | 0.00 | 0 | 110 | 44.71% | 0.51 | 0.13 | -0.06 | 0.03 | 0.01 |
| RVMD20250919C00042000 | 42.00 | 0.05 | 1.95 | 0.00 | 0 | 19 | 45.15% | 0.38 | 0.12 | -0.06 | 0.03 | 0.00 |
| RVMD20250919C00043000 | 43.00 | 0.00 | 0.70 | 0.00 | 0 | 123 | 46.06% | 0.27 | 0.11 | -0.05 | 0.02 | 0.00 |
| RVMD20250919C00044000 | 44.00 | 0.00 | 2.45 | 0.00 | 0 | 38 | 60.02% | 0.25 | 0.08 | -0.06 | 0.02 | 0.00 |
| RVMD20250919C00045000 | 45.00 | 0.00 | 2.35 | 0.00 | 0 | 22 | 59.30% | 0.18 | 0.07 | -0.05 | 0.02 | 0.00 |
| RVMD20250919C00046000 | 46.00 | 0.00 | 1.15 | 0.00 | 0 | 23 | 67.76% | 0.16 | 0.05 | -0.06 | 0.02 | 0.00 |
| RVMD20250919C00047000 | 47.00 | 0.00 | 1.05 | 0.00 | 0 | 7 | 75.72% | 0.15 | 0.05 | -0.06 | 0.02 | 0.00 |
| RVMD20250919C00048000 | 48.00 | 0.00 | 1.15 | 0.00 | 0 | 3 | 83.27% | 0.14 | 0.04 | -0.06 | 0.02 | 0.00 |
| RVMD20250919C00050000 | 50.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 97.38% | 0.13 | 0.03 | -0.07 | 0.01 | 0.00 |
| RVMD20250919C00055000 | 55.00 | 0.00 | 1.15 | 0.00 | 0 | 155 | 128.26% | 0.10 | 0.02 | -0.07 | 0.01 | 0.00 |
