Utgång
Calls
för September 18, 2025
Puts
för September 18, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GDDY20250926C00136000 | 136.00 | 9.50 | 12.50 | 0.00 | 0 | 0 | 38.39% | 0.90 | 0.02 | -0.08 | 0.04 | 0.03 |
| GDDY20250926C00137000 | 137.00 | 7.70 | 11.50 | 0.00 | 0 | 0 | 49.91% | 0.82 | 0.02 | -0.18 | 0.06 | 0.02 |
| GDDY20250926C00138000 | 138.00 | 7.40 | 10.00 | 0.00 | 0 | 0 | 33.75% | 0.88 | 0.03 | -0.09 | 0.04 | 0.03 |
| GDDY20250926C00139000 | 139.00 | 6.30 | 8.90 | 0.00 | 0 | 0 | 39.40% | 0.82 | 0.03 | -0.14 | 0.06 | 0.02 |
| GDDY20250926C00140000 | 140.00 | 6.10 | 8.00 | 0.00 | 0 | 8 | 34.20% | 0.81 | 0.04 | -0.12 | 0.06 | 0.02 |
| GDDY20250926C00141000 | 141.00 | 4.10 | 7.50 | 0.00 | 0 | 0 | 37.61% | 0.75 | 0.04 | -0.16 | 0.07 | 0.02 |
| GDDY20250926C00142000 | 142.00 | 5.00 | 6.50 | 0.00 | 0 | 0 | 34.37% | 0.73 | 0.04 | -0.16 | 0.07 | 0.02 |
| GDDY20250926C00143000 | 143.00 | 4.20 | 4.70 | 4.80 | 4 | 1 | 32.24% | 0.69 | 0.05 | -0.16 | 0.08 | 0.02 |
| GDDY20250926C00144000 | 144.00 | 3.70 | 4.00 | 0.00 | 0 | 0 | 30.95% | 0.64 | 0.06 | -0.16 | 0.08 | 0.02 |
| GDDY20250926C00145000 | 145.00 | 2.80 | 3.30 | 3.20 | 1 | 28 | 25.56% | 0.60 | 0.07 | -0.14 | 0.08 | 0.02 |
| GDDY20250926C00146000 | 146.00 | 2.45 | 3.90 | 2.31 | 2 | 17 | 26.98% | 0.53 | 0.07 | -0.15 | 0.09 | 0.02 |
| GDDY20250926C00147000 | 147.00 | 1.90 | 2.55 | 0.00 | 0 | 2 | 26.72% | 0.46 | 0.07 | -0.15 | 0.09 | 0.01 |
| GDDY20250926C00148000 | 148.00 | 1.50 | 2.75 | 0.00 | 0 | 2 | 26.50% | 0.39 | 0.07 | -0.14 | 0.08 | 0.01 |
| GDDY20250926C00149000 | 149.00 | 1.20 | 1.75 | 0.35 | 1 | 1 | 26.45% | 0.33 | 0.06 | -0.13 | 0.08 | 0.01 |
| GDDY20250926C00150000 | 150.00 | 0.90 | 2.10 | 0.90 | 37 | 13 | 26.21% | 0.27 | 0.06 | -0.12 | 0.07 | 0.01 |
| GDDY20250926C00152500 | 152.50 | 0.35 | 0.55 | 0.52 | 1 | 0 | 26.79% | 0.15 | 0.04 | -0.08 | 0.05 | 0.00 |
| GDDY20250926C00155000 | 155.00 | 0.00 | 0.30 | 0.00 | 0 | 10 | 26.22% | 0.07 | 0.02 | -0.05 | 0.03 | 0.00 |
| GDDY20250926C00157500 | 157.50 | 0.00 | 1.40 | 0.00 | 0 | 1 | 45.33% | 0.15 | 0.02 | -0.14 | 0.05 | 0.00 |
| GDDY20250926C00160000 | 160.00 | 0.00 | 1.60 | 0.00 | 0 | 3 | 51.72% | 0.13 | 0.02 | -0.14 | 0.05 | 0.00 |
| GDDY20250926C00162500 | 162.50 | 0.00 | 1.95 | 0.00 | 0 | 0 | 57.22% | 0.12 | 0.02 | -0.15 | 0.04 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GDDY20250926P00136000 | 136.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 38.88% | -0.10 | 0.02 | -0.09 | 0.04 | -0.00 |
| GDDY20250926P00137000 | 137.00 | 0.00 | 1.10 | 0.00 | 0 | 1 | 37.80% | -0.12 | 0.02 | -0.10 | 0.04 | -0.00 |
| GDDY20250926P00138000 | 138.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 35.33% | -0.13 | 0.03 | -0.10 | 0.05 | -0.00 |
| GDDY20250926P00139000 | 139.00 | 0.00 | 1.15 | 0.00 | 0 | 12 | 30.06% | -0.12 | 0.03 | -0.08 | 0.04 | -0.00 |
| GDDY20250926P00140000 | 140.00 | 0.40 | 0.60 | 0.55 | 5 | 17 | 29.58% | -0.16 | 0.04 | -0.10 | 0.05 | -0.00 |
| GDDY20250926P00141000 | 141.00 | 0.05 | 0.70 | 0.70 | 2 | 1 | 28.54% | -0.19 | 0.04 | -0.11 | 0.06 | -0.01 |
| GDDY20250926P00142000 | 142.00 | 0.70 | 0.90 | 0.75 | 1 | 7 | 28.18% | -0.24 | 0.05 | -0.12 | 0.07 | -0.01 |
| GDDY20250926P00143000 | 143.00 | 0.05 | 1.15 | 0.00 | 0 | 1 | 26.13% | -0.28 | 0.06 | -0.12 | 0.07 | -0.01 |
| GDDY20250926P00144000 | 144.00 | 0.45 | 1.40 | 0.00 | 0 | 0 | 27.77% | -0.35 | 0.06 | -0.14 | 0.08 | -0.01 |
| GDDY20250926P00145000 | 145.00 | 0.65 | 1.80 | 0.00 | 0 | 4 | 26.93% | -0.41 | 0.07 | -0.15 | 0.08 | -0.01 |
| GDDY20250926P00146000 | 146.00 | 1.85 | 2.25 | 2.55 | 2 | 0 | 23.93% | -0.48 | 0.08 | -0.14 | 0.09 | -0.01 |
| GDDY20250926P00147000 | 147.00 | 2.45 | 2.75 | 0.00 | 0 | 0 | 27.36% | -0.55 | 0.07 | -0.15 | 0.09 | -0.01 |
| GDDY20250926P00148000 | 148.00 | 3.00 | 3.40 | 0.00 | 0 | 0 | 25.03% | -0.63 | 0.07 | -0.14 | 0.08 | -0.02 |
| GDDY20250926P00149000 | 149.00 | 3.60 | 4.00 | 0.00 | 0 | 0 | 22.97% | -0.71 | 0.07 | -0.11 | 0.07 | -0.02 |
| GDDY20250926P00150000 | 150.00 | 3.30 | 4.70 | 0.00 | 0 | 0 | 22.84% | -0.78 | 0.07 | -0.10 | 0.06 | -0.02 |
| GDDY20250926P00152500 | 152.50 | 5.50 | 8.60 | 0.00 | 0 | 0 | 31.54% | -0.82 | 0.04 | -0.12 | 0.06 | -0.02 |
| GDDY20250926P00155000 | 155.00 | 7.10 | 10.90 | 0.00 | 0 | 0 | 36.69% | -0.86 | 0.03 | -0.12 | 0.05 | -0.02 |
| GDDY20250926P00157500 | 157.50 | 9.40 | 13.20 | 0.00 | 0 | 0 | 51.41% | -0.83 | 0.02 | -0.18 | 0.05 | -0.02 |
| GDDY20250926P00160000 | 160.00 | 11.90 | 15.40 | 0.00 | 0 | 0 | 56.16% | -0.86 | 0.02 | -0.18 | 0.05 | -0.02 |
| GDDY20250926P00162500 | 162.50 | 14.40 | 17.00 | 0.00 | 0 | 0 | 57.86% | -0.89 | 0.02 | -0.16 | 0.04 | -0.02 |
