Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROP20250919P00420000 | 420.00 | 0.00 | 4.30 | 0.00 | 0 | 2 | 71.07% | -0.03 | 0.00 | -0.22 | 0.06 | -0.00 |
| ROP20250919P00430000 | 430.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 64.03% | -0.04 | 0.00 | -0.21 | 0.06 | -0.00 |
| ROP20250919P00440000 | 440.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 57.05% | -0.04 | 0.00 | -0.21 | 0.07 | -0.00 |
| ROP20250919P00450000 | 450.00 | 0.00 | 3.80 | 0.00 | 0 | 0 | 50.12% | -0.05 | 0.00 | -0.20 | 0.08 | -0.01 |
| ROP20250919P00460000 | 460.00 | 0.00 | 4.40 | 0.00 | 0 | 1 | 43.20% | -0.05 | 0.00 | -0.19 | 0.09 | -0.01 |
| ROP20250919P00470000 | 470.00 | 0.00 | 4.50 | 0.00 | 0 | 1 | 36.26% | -0.06 | 0.00 | -0.18 | 0.10 | -0.01 |
| ROP20250919P00480000 | 480.00 | 0.00 | 4.70 | 0.00 | 0 | 1 | 31.16% | -0.09 | 0.01 | -0.21 | 0.13 | -0.01 |
| ROP20250919P00490000 | 490.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 31.59% | -0.17 | 0.01 | -0.37 | 0.21 | -0.02 |
| ROP20250919P00500000 | 500.00 | 0.20 | 6.50 | 0.00 | 0 | 2 | 22.21% | -0.23 | 0.02 | -0.31 | 0.25 | -0.03 |
| ROP20250919P00510000 | 510.00 | 2.25 | 9.40 | 0.00 | 0 | 18 | 21.81% | -0.44 | 0.02 | -0.42 | 0.31 | -0.04 |
| ROP20250919P00520000 | 520.00 | 5.70 | 14.00 | 10.85 | 1 | 15 | 19.68% | -0.71 | 0.03 | -0.38 | 0.27 | -0.05 |
| ROP20250919P00530000 | 530.00 | 13.70 | 20.90 | 0.00 | 0 | 3 | 31.24% | -0.77 | 0.01 | -0.50 | 0.24 | -0.06 |
| ROP20250919P00540000 | 540.00 | 23.70 | 29.40 | 27.95 | 1 | 11 | 35.93% | -0.84 | 0.01 | -0.48 | 0.19 | -0.05 |
| ROP20250919P00550000 | 550.00 | 32.90 | 40.10 | 0.00 | 0 | 1 | 43.43% | -0.86 | 0.01 | -0.52 | 0.17 | -0.06 |
| ROP20250919P00560000 | 560.00 | 42.90 | 50.10 | 0.00 | 0 | 0 | 58.81% | -0.83 | 0.01 | -0.73 | 0.20 | -0.07 |
| ROP20250919P00570000 | 570.00 | 53.60 | 60.10 | 0.00 | 0 | 0 | 57.72% | -0.89 | 0.00 | -0.58 | 0.15 | -0.06 |
| ROP20250919P00580000 | 580.00 | 62.90 | 69.90 | 0.00 | 0 | 0 | 75.56% | -0.85 | 0.00 | -0.86 | 0.19 | -0.07 |
| ROP20250919P00590000 | 590.00 | 72.90 | 80.00 | 0.00 | 0 | 0 | 58.44% | -0.96 | 0.00 | -0.38 | 0.07 | -0.03 |
| ROP20250919P00600000 | 600.00 | 83.00 | 90.10 | 0.00 | 0 | 0 | 86.83% | -0.87 | 0.00 | -0.88 | 0.17 | -0.07 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROP20250919C00420000 | 420.00 | 90.70 | 97.90 | 0.00 | 0 | 0 | 91.41% | 0.93 | 0.00 | -0.53 | 0.11 | 0.10 |
| ROP20250919C00430000 | 430.00 | 80.80 | 87.90 | 0.00 | 0 | 0 | 83.72% | 0.92 | 0.00 | -0.53 | 0.12 | 0.10 |
| ROP20250919C00440000 | 440.00 | 70.70 | 77.90 | 0.00 | 0 | 1 | 76.74% | 0.91 | 0.00 | -0.54 | 0.13 | 0.10 |
| ROP20250919C00450000 | 450.00 | 60.90 | 68.50 | 0.00 | 0 | 0 | 68.85% | 0.90 | 0.00 | -0.53 | 0.15 | 0.10 |
| ROP20250919C00460000 | 460.00 | 50.90 | 58.50 | 0.00 | 0 | 0 | 60.21% | 0.89 | 0.00 | -0.51 | 0.16 | 0.10 |
| ROP20250919C00470000 | 470.00 | 40.90 | 48.20 | 0.00 | 0 | 0 | 52.09% | 0.87 | 0.01 | -0.49 | 0.18 | 0.10 |
| ROP20250919C00480000 | 480.00 | 31.00 | 38.60 | 0.00 | 0 | 0 | 26.77% | 0.95 | 0.01 | -0.12 | 0.09 | 0.11 |
| ROP20250919C00490000 | 490.00 | 21.00 | 28.10 | 0.00 | 0 | 0 | 23.50% | 0.90 | 0.01 | -0.18 | 0.15 | 0.11 |
| ROP20250919C00500000 | 500.00 | 12.30 | 20.90 | 0.00 | 0 | 1 | 21.06% | 0.79 | 0.02 | -0.27 | 0.24 | 0.10 |
| ROP20250919C00510000 | 510.00 | 5.20 | 11.80 | 0.00 | 0 | 9 | 20.78% | 0.58 | 0.02 | -0.37 | 0.32 | 0.07 |
| ROP20250919C00520000 | 520.00 | 0.05 | 7.40 | 0.00 | 0 | 17 | 20.36% | 0.35 | 0.02 | -0.34 | 0.30 | 0.04 |
| ROP20250919C00530000 | 530.00 | 0.05 | 4.80 | 0.00 | 0 | 200 | 25.25% | 0.22 | 0.01 | -0.33 | 0.24 | 0.03 |
| ROP20250919C00540000 | 540.00 | 0.00 | 2.10 | 0.00 | 0 | 9 | 25.73% | 0.11 | 0.01 | -0.21 | 0.15 | 0.01 |
| ROP20250919C00550000 | 550.00 | 0.00 | 4.50 | 0.00 | 0 | 8 | 40.68% | 0.15 | 0.01 | -0.41 | 0.19 | 0.02 |
| ROP20250919C00560000 | 560.00 | 0.00 | 4.30 | 0.00 | 0 | 7 | 35.50% | 0.06 | 0.00 | -0.19 | 0.10 | 0.01 |
| ROP20250919C00570000 | 570.00 | 0.00 | 1.25 | 0.00 | 0 | 21 | 39.54% | 0.05 | 0.00 | -0.17 | 0.08 | 0.01 |
| ROP20250919C00580000 | 580.00 | 0.00 | 4.30 | 0.00 | 0 | 5 | 60.38% | 0.11 | 0.00 | -0.49 | 0.15 | 0.01 |
| ROP20250919C00590000 | 590.00 | 0.00 | 4.30 | 0.00 | 0 | 11 | 66.34% | 0.10 | 0.00 | -0.50 | 0.14 | 0.01 |
| ROP20250919C00600000 | 600.00 | 0.00 | 4.30 | 0.00 | 0 | 18 | 72.08% | 0.09 | 0.00 | -0.52 | 0.14 | 0.01 |
| ROP20250919C00610000 | 610.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 77.61% | 0.09 | 0.00 | -0.53 | 0.13 | 0.01 |
| ROP20250919C00660000 | 660.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 102.81% | 0.07 | 0.00 | -0.59 | 0.11 | 0.01 |
