Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RRC20250919P00026000 | 26.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 171.99% | -0.08 | 0.02 | -0.08 | 0.01 | -0.00 |
| RRC20250919P00027000 | 27.00 | 0.00 | 0.85 | 0.00 | 0 | 1 | 155.64% | -0.09 | 0.02 | -0.08 | 0.01 | -0.00 |
| RRC20250919P00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 145.54% | -0.10 | 0.02 | -0.09 | 0.01 | -0.00 |
| RRC20250919P00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 53 | 129.41% | -0.11 | 0.03 | -0.09 | 0.01 | -0.00 |
| RRC20250919P00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 847 | 113.48% | -0.13 | 0.04 | -0.08 | 0.01 | -0.00 |
| RRC20250919P00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 82 | 97.65% | -0.14 | 0.05 | -0.08 | 0.01 | -0.00 |
| RRC20250919P00032000 | 32.00 | 0.00 | 0.50 | 0.00 | 0 | 421 | 70.94% | -0.14 | 0.06 | -0.05 | 0.01 | -0.00 |
| RRC20250919P00033000 | 33.00 | 0.00 | 0.15 | 0.00 | 0 | 230 | 38.79% | -0.09 | 0.08 | -0.02 | 0.01 | -0.00 |
| RRC20250919P00034000 | 34.00 | 0.15 | 0.25 | 0.15 | 12 | 529 | 33.04% | -0.17 | 0.16 | -0.03 | 0.01 | -0.00 |
| RRC20250919P00035000 | 35.00 | 0.40 | 0.60 | 0.41 | 43 | 406 | 32.76% | -0.37 | 0.23 | -0.04 | 0.02 | -0.00 |
| RRC20250919P00036000 | 36.00 | 0.90 | 1.15 | 0.90 | 10 | 162 | 33.40% | -0.61 | 0.23 | -0.05 | 0.02 | -0.00 |
| RRC20250919P00037000 | 37.00 | 1.65 | 1.90 | 1.64 | 2 | 585 | 36.32% | -0.79 | 0.16 | -0.04 | 0.01 | -0.00 |
| RRC20250919P00038000 | 38.00 | 2.55 | 2.80 | 0.00 | 0 | 234 | 39.88% | -0.89 | 0.10 | -0.03 | 0.01 | -0.00 |
| RRC20250919P00039000 | 39.00 | 3.60 | 3.80 | 0.00 | 0 | 208 | 35.75% | -0.98 | 0.04 | -0.01 | 0.00 | -0.00 |
| RRC20250919P00040000 | 40.00 | 4.10 | 4.80 | 4.40 | 6 | 250 | 43.48% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| RRC20250919P00041000 | 41.00 | 5.60 | 5.80 | 0.00 | 0 | 207 | 64.92% | -0.94 | 0.04 | -0.03 | 0.01 | -0.00 |
| RRC20250919P00042000 | 42.00 | 5.90 | 7.20 | 0.00 | 0 | 49 | 125.05% | -0.81 | 0.04 | -0.12 | 0.01 | -0.01 |
| RRC20250919P00043000 | 43.00 | 7.10 | 8.00 | 0.00 | 0 | 6 | 118.81% | -0.86 | 0.04 | -0.09 | 0.01 | -0.01 |
| RRC20250919P00044000 | 44.00 | 8.10 | 9.40 | 0.00 | 0 | 54 | 88.83% | -0.96 | 0.02 | -0.03 | 0.00 | -0.00 |
| RRC20250919P00045000 | 45.00 | 8.90 | 10.00 | 0.00 | 0 | 76 | 96.18% | -0.96 | 0.02 | -0.03 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RRC20250919C00026000 | 26.00 | 8.90 | 10.10 | 0.00 | 0 | 0 | 100.75% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| RRC20250919C00027000 | 27.00 | 7.70 | 9.10 | 0.00 | 0 | 0 | 132.05% | 0.94 | 0.02 | -0.05 | 0.01 | 0.00 |
| RRC20250919C00028000 | 28.00 | 7.00 | 8.10 | 0.00 | 0 | 0 | 97.26% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| RRC20250919C00029000 | 29.00 | 6.00 | 7.00 | 6.38 | 1 | 2 | 67.39% | 0.99 | 0.01 | -0.01 | 0.00 | 0.01 |
| RRC20250919C00030000 | 30.00 | 4.70 | 7.20 | 0.00 | 0 | 2 | 82.20% | 0.94 | 0.03 | -0.03 | 0.01 | 0.01 |
| RRC20250919C00031000 | 31.00 | 3.60 | 4.80 | 0.00 | 0 | 0 | 46.77% | 0.98 | 0.02 | -0.01 | 0.00 | 0.01 |
| RRC20250919C00032000 | 32.00 | 3.30 | 3.50 | 3.70 | 2 | 93 | 36.80% | 0.98 | 0.03 | -0.01 | 0.00 | 0.01 |
| RRC20250919C00033000 | 33.00 | 2.35 | 2.55 | 0.00 | 0 | 203 | 33.05% | 0.95 | 0.07 | -0.01 | 0.01 | 0.01 |
| RRC20250919C00034000 | 34.00 | 1.50 | 1.65 | 1.62 | 4 | 472 | 29.82% | 0.85 | 0.16 | -0.02 | 0.01 | 0.01 |
| RRC20250919C00035000 | 35.00 | 0.75 | 0.90 | 0.85 | 17 | 574 | 30.70% | 0.64 | 0.25 | -0.04 | 0.02 | 0.00 |
| RRC20250919C00036000 | 36.00 | 0.25 | 0.45 | 0.55 | 25 | 5,389 | 31.45% | 0.38 | 0.25 | -0.04 | 0.02 | 0.00 |
| RRC20250919C00037000 | 37.00 | 0.10 | 0.20 | 0.20 | 3 | 962 | 31.97% | 0.18 | 0.17 | -0.03 | 0.01 | 0.00 |
| RRC20250919C00038000 | 38.00 | 0.05 | 0.10 | 0.00 | 0 | 2,063 | 36.39% | 0.09 | 0.09 | -0.02 | 0.01 | 0.00 |
| RRC20250919C00039000 | 39.00 | 0.00 | 0.45 | 0.00 | 0 | 1,612 | 62.37% | 0.15 | 0.08 | -0.05 | 0.01 | 0.00 |
| RRC20250919C00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 1,994 | 45.11% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| RRC20250919C00041000 | 41.00 | 0.00 | 0.75 | 0.00 | 0 | 244 | 97.34% | 0.16 | 0.05 | -0.08 | 0.01 | 0.00 |
| RRC20250919C00042000 | 42.00 | 0.00 | 0.75 | 0.00 | 0 | 741 | 107.80% | 0.15 | 0.04 | -0.09 | 0.01 | 0.00 |
| RRC20250919C00043000 | 43.00 | 0.00 | 0.75 | 0.00 | 0 | 249 | 117.71% | 0.14 | 0.04 | -0.09 | 0.01 | 0.00 |
| RRC20250919C00044000 | 44.00 | 0.00 | 0.75 | 0.00 | 0 | 181 | 127.16% | 0.13 | 0.03 | -0.09 | 0.01 | 0.00 |
| RRC20250919C00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 532 | 136.20% | 0.12 | 0.03 | -0.09 | 0.01 | 0.00 |
