Utløpsdato
Calls
for markedsdato September 10, 2025
Puts
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TROW20250919C00060000 | 60.00 | 44.80 | 48.80 | 0.00 | 0 | 0 | 260.96% | 0.96 | 0.00 | -0.24 | 0.02 | 0.01 |
| TROW20250919C00065000 | 65.00 | 39.80 | 43.80 | 0.00 | 0 | 0 | 219.68% | 0.96 | 0.00 | -0.19 | 0.01 | 0.01 |
| TROW20250919C00070000 | 70.00 | 34.80 | 38.80 | 0.00 | 0 | 1 | 195.37% | 0.95 | 0.00 | -0.20 | 0.02 | 0.01 |
| TROW20250919C00075000 | 75.00 | 29.80 | 33.80 | 0.00 | 0 | 31 | 166.07% | 0.95 | 0.00 | -0.18 | 0.02 | 0.01 |
| TROW20250919C00080000 | 80.00 | 24.80 | 28.80 | 0.00 | 0 | 25 | 132.71% | 0.95 | 0.01 | -0.14 | 0.02 | 0.01 |
| TROW20250919C00085000 | 85.00 | 20.70 | 22.40 | 0.00 | 0 | 182 | 96.51% | 0.96 | 0.01 | -0.08 | 0.01 | 0.01 |
| TROW20250919C00090000 | 90.00 | 16.40 | 17.30 | 17.39 | 2 | 471 | 58.88% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| TROW20250919C00095000 | 95.00 | 11.60 | 12.30 | 12.23 | 4 | 1,270 | 49.35% | 0.97 | 0.01 | -0.03 | 0.01 | 0.01 |
| TROW20250919C00100000 | 100.00 | 5.10 | 7.20 | 6.47 | 7 | 1,221 | 26.81% | 0.98 | 0.02 | -0.01 | 0.01 | 0.01 |
| TROW20250919C00105000 | 105.00 | 2.15 | 2.85 | 2.46 | 134 | 1,826 | 27.95% | 0.66 | 0.10 | -0.12 | 0.05 | 0.01 |
| TROW20250919C00110000 | 110.00 | 0.35 | 0.55 | 0.41 | 115 | 1,576 | 28.02% | 0.20 | 0.07 | -0.08 | 0.04 | 0.00 |
| TROW20250919C00115000 | 115.00 | 0.05 | 0.10 | 0.06 | 15 | 1,472 | 30.69% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| TROW20250919C00120000 | 120.00 | 0.00 | 0.05 | 0.00 | 0 | 367 | 36.29% | 0.01 | 0.01 | -0.01 | 0.01 | 0.00 |
| TROW20250919C00125000 | 125.00 | 0.00 | 0.05 | 0.00 | 0 | 127 | 59.96% | 0.04 | 0.01 | -0.04 | 0.01 | 0.00 |
| TROW20250919C00130000 | 130.00 | 0.00 | 0.45 | 0.00 | 0 | 46 | 76.21% | 0.05 | 0.01 | -0.06 | 0.02 | 0.00 |
| TROW20250919C00135000 | 135.00 | 0.00 | 0.15 | 0.00 | 0 | 599 | 73.07% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| TROW20250919C00140000 | 140.00 | 0.00 | 0.10 | 0.00 | 0 | 59 | 77.79% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| TROW20250919C00145000 | 145.00 | 0.00 | 1.80 | 0.00 | 0 | 50 | 127.10% | 0.07 | 0.01 | -0.15 | 0.02 | 0.00 |
| TROW20250919C00150000 | 150.00 | 0.00 | 0.95 | 0.00 | 0 | 11 | 132.14% | 0.06 | 0.01 | -0.13 | 0.02 | 0.00 |
| TROW20250919C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 141.56% | 0.05 | 0.00 | -0.13 | 0.02 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TROW20250919P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 210.92% | -0.03 | 0.00 | -0.13 | 0.01 | -0.00 |
| TROW20250919P00065000 | 65.00 | 0.00 | 0.05 | 0.00 | 0 | 35 | 120.11% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TROW20250919P00070000 | 70.00 | 0.00 | 0.05 | 0.00 | 0 | 66 | 103.14% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TROW20250919P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 164 | 139.34% | -0.05 | 0.00 | -0.12 | 0.02 | -0.00 |
| TROW20250919P00080000 | 80.00 | 0.00 | 0.20 | 0.00 | 0 | 336 | 86.93% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| TROW20250919P00085000 | 85.00 | 0.00 | 0.10 | 0.00 | 0 | 425 | 63.25% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| TROW20250919P00090000 | 90.00 | 0.00 | 0.10 | 0.00 | 0 | 447 | 48.36% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| TROW20250919P00095000 | 95.00 | 0.00 | 0.10 | 0.00 | 0 | 581 | 33.79% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| TROW20250919P00100000 | 100.00 | 0.10 | 0.80 | 0.39 | 14 | 592 | 35.96% | -0.17 | 0.04 | -0.08 | 0.04 | -0.00 |
| TROW20250919P00105000 | 105.00 | 1.10 | 2.00 | 1.85 | 3,225 | 739 | 29.84% | -0.46 | 0.08 | -0.11 | 0.07 | -0.01 |
| TROW20250919P00110000 | 110.00 | 2.85 | 6.10 | 5.01 | 8 | 363 | 28.59% | -0.83 | 0.06 | -0.07 | 0.04 | -0.02 |
| TROW20250919P00115000 | 115.00 | 7.60 | 11.60 | 0.00 | 0 | 115 | 26.29% | -0.98 | 0.01 | -0.01 | 0.01 | -0.01 |
| TROW20250919P00120000 | 120.00 | 12.60 | 16.50 | 0.00 | 0 | 152 | 47.25% | -0.96 | 0.01 | -0.04 | 0.01 | -0.02 |
| TROW20250919P00125000 | 125.00 | 17.60 | 21.40 | 0.00 | 0 | 25 | 73.01% | -0.92 | 0.01 | -0.09 | 0.02 | -0.02 |
| TROW20250919P00130000 | 130.00 | 22.40 | 26.40 | 0.00 | 0 | 0 | 89.96% | -0.92 | 0.01 | -0.11 | 0.02 | -0.02 |
| TROW20250919P00135000 | 135.00 | 27.40 | 31.40 | 0.00 | 0 | 0 | 120.54% | -0.89 | 0.01 | -0.20 | 0.03 | -0.02 |
| TROW20250919P00140000 | 140.00 | 32.40 | 36.40 | 0.00 | 0 | 1 | 132.95% | -0.89 | 0.01 | -0.21 | 0.03 | -0.02 |
| TROW20250919P00145000 | 145.00 | 37.40 | 41.40 | 0.00 | 0 | 0 | 141.04% | -0.91 | 0.01 | -0.20 | 0.03 | -0.02 |
| TROW20250919P00150000 | 150.00 | 42.40 | 46.40 | 0.00 | 0 | 0 | 155.69% | -0.91 | 0.01 | -0.23 | 0.03 | -0.02 |
| TROW20250919P00155000 | 155.00 | 47.40 | 51.40 | 0.00 | 0 | 0 | 162.31% | -0.92 | 0.01 | -0.21 | 0.03 | -0.02 |
