Utgång
Calls
för June 04, 2026
Puts
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GDDY20260612C00045000 | 45.00 | 38.70 | 41.10 | 0.00 | 0 | 0 | 301.40% | 0.95 | 0.00 | -0.23 | 0.01 | 0.01 |
| GDDY20260612C00050000 | 50.00 | 33.60 | 36.10 | 0.00 | 0 | 0 | 259.14% | 0.94 | 0.00 | -0.22 | 0.01 | 0.01 |
| GDDY20260612C00055000 | 55.00 | 28.40 | 31.20 | 0.00 | 0 | 0 | 226.66% | 0.93 | 0.00 | -0.23 | 0.02 | 0.01 |
| GDDY20260612C00060000 | 60.00 | 23.80 | 26.10 | 0.00 | 0 | 0 | 185.02% | 0.92 | 0.01 | -0.21 | 0.02 | 0.01 |
| GDDY20260612C00065000 | 65.00 | 18.70 | 21.60 | 0.00 | 0 | 0 | 173.21% | 0.88 | 0.01 | -0.27 | 0.03 | 0.01 |
| GDDY20260612C00068000 | 68.00 | 15.70 | 18.60 | 0.00 | 0 | 0 | 155.82% | 0.86 | 0.01 | -0.27 | 0.03 | 0.01 |
| GDDY20260612C00069000 | 69.00 | 14.40 | 17.60 | 0.00 | 0 | 0 | 145.26% | 0.86 | 0.01 | -0.25 | 0.03 | 0.01 |
| GDDY20260612C00070000 | 70.00 | 13.80 | 16.60 | 0.00 | 0 | 0 | 141.84% | 0.85 | 0.01 | -0.26 | 0.03 | 0.01 |
| GDDY20260612C00071000 | 71.00 | 12.90 | 15.50 | 0.00 | 0 | 0 | 134.90% | 0.84 | 0.01 | -0.26 | 0.03 | 0.01 |
| GDDY20260612C00072000 | 72.00 | 12.10 | 14.40 | 0.00 | 0 | 0 | 55.04% | 0.99 | 0.01 | -0.02 | 0.00 | 0.00 |
| GDDY20260612C00073000 | 73.00 | 11.00 | 13.40 | 0.00 | 0 | 0 | 104.55% | 0.86 | 0.02 | -0.18 | 0.03 | 0.01 |
| GDDY20260612C00074000 | 74.00 | 10.10 | 12.40 | 0.00 | 0 | 0 | 47.25% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| GDDY20260612C00075000 | 75.00 | 9.50 | 11.40 | 11.90 | 93 | 93 | 61.29% | 0.93 | 0.02 | -0.07 | 0.02 | 0.01 |
| GDDY20260612C00076000 | 76.00 | 8.50 | 10.50 | 10.95 | 93 | 93 | 58.97% | 0.91 | 0.02 | -0.07 | 0.02 | 0.01 |
| GDDY20260612C00077000 | 77.00 | 7.50 | 9.50 | 0.00 | 0 | 0 | 53.85% | 0.90 | 0.03 | -0.07 | 0.02 | 0.01 |
| GDDY20260612C00078000 | 78.00 | 7.00 | 8.60 | 7.59 | 1 | 0 | 52.89% | 0.88 | 0.03 | -0.08 | 0.03 | 0.01 |
| GDDY20260612C00079000 | 79.00 | 5.90 | 7.80 | 0.00 | 0 | 0 | 55.90% | 0.83 | 0.04 | -0.11 | 0.03 | 0.01 |
| GDDY20260612C00080000 | 80.00 | 5.20 | 7.00 | 0.00 | 0 | 1 | 56.89% | 0.78 | 0.04 | -0.13 | 0.04 | 0.01 |
| GDDY20260612C00081000 | 81.00 | 4.40 | 6.30 | 0.00 | 0 | 0 | 54.06% | 0.75 | 0.05 | -0.14 | 0.04 | 0.01 |
| GDDY20260612C00082000 | 82.00 | 3.70 | 5.50 | 0.00 | 0 | 0 | 55.09% | 0.69 | 0.05 | -0.16 | 0.04 | 0.01 |
| GDDY20260612C00083000 | 83.00 | 3.20 | 4.20 | 3.65 | 1 | 0 | 48.42% | 0.65 | 0.06 | -0.14 | 0.05 | 0.01 |
| GDDY20260612C00084000 | 84.00 | 2.70 | 3.60 | 0.00 | 0 | 23 | 52.39% | 0.59 | 0.06 | -0.17 | 0.05 | 0.01 |
| GDDY20260612C00085000 | 85.00 | 2.35 | 3.00 | 2.72 | 37 | 11 | 51.91% | 0.53 | 0.06 | -0.17 | 0.05 | 0.01 |
| GDDY20260612C00086000 | 86.00 | 1.85 | 2.70 | 0.00 | 0 | 1 | 50.71% | 0.46 | 0.06 | -0.16 | 0.05 | 0.01 |
| GDDY20260612C00087000 | 87.00 | 1.25 | 2.15 | 0.00 | 0 | 0 | 51.31% | 0.41 | 0.06 | -0.16 | 0.05 | 0.01 |
| GDDY20260612C00088000 | 88.00 | 0.90 | 1.75 | 0.00 | 0 | 1 | 51.26% | 0.35 | 0.06 | -0.15 | 0.05 | 0.01 |
| GDDY20260612C00089000 | 89.00 | 0.75 | 1.45 | 1.15 | 1 | 9 | 52.85% | 0.30 | 0.05 | -0.15 | 0.04 | 0.00 |
| GDDY20260612C00090000 | 90.00 | 0.30 | 1.30 | 0.88 | 1 | 4 | 51.01% | 0.25 | 0.05 | -0.13 | 0.04 | 0.00 |
| GDDY20260612C00091000 | 91.00 | 0.15 | 1.05 | 0.00 | 0 | 0 | 53.79% | 0.22 | 0.04 | -0.12 | 0.04 | 0.00 |
| GDDY20260612C00092000 | 92.00 | 0.15 | 0.95 | 0.00 | 0 | 4 | 54.53% | 0.18 | 0.04 | -0.11 | 0.03 | 0.00 |
| GDDY20260612C00093000 | 93.00 | 0.00 | 0.90 | 0.00 | 0 | 7 | 54.35% | 0.15 | 0.03 | -0.10 | 0.03 | 0.00 |
| GDDY20260612C00094000 | 94.00 | 0.00 | 1.25 | 0.00 | 0 | 3 | 63.02% | 0.16 | 0.03 | -0.12 | 0.03 | 0.00 |
| GDDY20260612C00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 59.07% | 0.12 | 0.03 | -0.09 | 0.02 | 0.00 |
| GDDY20260612C00096000 | 96.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 65.12% | 0.12 | 0.02 | -0.10 | 0.03 | 0.00 |
| GDDY20260612C00097000 | 97.00 | 0.00 | 0.85 | 0.00 | 0 | 1 | 65.80% | 0.10 | 0.02 | -0.09 | 0.02 | 0.00 |
| GDDY20260612C00098000 | 98.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 69.54% | 0.10 | 0.02 | -0.09 | 0.02 | 0.00 |
| GDDY20260612C00099000 | 99.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 68.02% | 0.08 | 0.02 | -0.07 | 0.02 | 0.00 |
| GDDY20260612C00100000 | 100.00 | 0.00 | 0.95 | 0.00 | 0 | 393 | 76.77% | 0.09 | 0.02 | -0.09 | 0.02 | 0.00 |
| GDDY20260612C00101000 | 101.00 | 0.00 | 0.65 | 0.00 | 0 | 1 | 71.65% | 0.06 | 0.01 | -0.06 | 0.02 | 0.00 |
| GDDY20260612C00102000 | 102.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 74.84% | 0.06 | 0.01 | -0.06 | 0.02 | 0.00 |
| GDDY20260612C00103000 | 103.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 115.48% | 0.15 | 0.02 | -0.21 | 0.03 | 0.00 |
| GDDY20260612C00104000 | 104.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 79.20% | 0.05 | 0.01 | -0.06 | 0.01 | 0.00 |
| GDDY20260612C00105000 | 105.00 | 0.00 | 1.65 | 0.00 | 0 | 2 | 110.03% | 0.12 | 0.01 | -0.16 | 0.02 | 0.00 |
| GDDY20260612C00106000 | 106.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 126.82% | 0.14 | 0.01 | -0.22 | 0.03 | 0.00 |
| GDDY20260612C00107000 | 107.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 130.45% | 0.14 | 0.01 | -0.22 | 0.03 | 0.00 |
| GDDY20260612C00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 140.99% | 0.13 | 0.01 | -0.23 | 0.03 | 0.00 |
| GDDY20260612C00115000 | 115.00 | 0.00 | 0.95 | 0.15 | 2 | 17 | 129.40% | 0.07 | 0.01 | -0.13 | 0.02 | 0.00 |
| GDDY20260612C00120000 | 120.00 | 0.00 | 0.35 | 0.15 | 2 | 2 | 119.16% | 0.03 | 0.00 | -0.06 | 0.01 | 0.00 |
| GDDY20260612C00125000 | 125.00 | 0.00 | 0.90 | 0.15 | 2 | 3 | 154.21% | 0.06 | 0.01 | -0.13 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GDDY20260612P00045000 | 45.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 275.03% | -0.04 | 0.00 | -0.17 | 0.01 | -0.00 |
| GDDY20260612P00050000 | 50.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 224.78% | -0.04 | 0.00 | -0.14 | 0.01 | -0.00 |
| GDDY20260612P00055000 | 55.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 155.76% | -0.02 | 0.00 | -0.06 | 0.01 | -0.00 |
| GDDY20260612P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 192.61% | -0.09 | 0.01 | -0.23 | 0.02 | -0.00 |
| GDDY20260612P00065000 | 65.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 127.18% | -0.06 | 0.01 | -0.12 | 0.02 | -0.00 |
| GDDY20260612P00068000 | 68.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 138.48% | -0.12 | 0.01 | -0.21 | 0.02 | -0.00 |
| GDDY20260612P00069000 | 69.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 113.57% | -0.09 | 0.01 | -0.14 | 0.02 | -0.00 |
| GDDY20260612P00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 90.21% | -0.06 | 0.01 | -0.08 | 0.02 | -0.00 |
| GDDY20260612P00071000 | 71.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 85.03% | -0.07 | 0.01 | -0.08 | 0.02 | -0.00 |
| GDDY20260612P00072000 | 72.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 114.42% | -0.14 | 0.02 | -0.20 | 0.03 | -0.00 |
| GDDY20260612P00073000 | 73.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 103.61% | -0.14 | 0.02 | -0.18 | 0.03 | -0.00 |
| GDDY20260612P00074000 | 74.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 72.19% | -0.09 | 0.02 | -0.09 | 0.02 | -0.00 |
| GDDY20260612P00075000 | 75.00 | 0.00 | 0.60 | 0.23 | 12 | 3 | 60.38% | -0.07 | 0.02 | -0.06 | 0.02 | -0.00 |
| GDDY20260612P00076000 | 76.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 61.68% | -0.10 | 0.02 | -0.08 | 0.02 | -0.00 |
| GDDY20260612P00077000 | 77.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 61.49% | -0.13 | 0.03 | -0.10 | 0.03 | -0.00 |
| GDDY20260612P00078000 | 78.00 | 0.00 | 0.90 | 0.00 | 0 | 1 | 54.04% | -0.13 | 0.03 | -0.09 | 0.03 | -0.00 |
| GDDY20260612P00079000 | 79.00 | 0.35 | 0.95 | 0.43 | 20 | 1 | 58.24% | -0.18 | 0.04 | -0.12 | 0.03 | -0.00 |
| GDDY20260612P00080000 | 80.00 | 0.55 | 1.20 | 0.48 | 8 | 22 | 52.74% | -0.20 | 0.04 | -0.12 | 0.04 | -0.00 |
| GDDY20260612P00081000 | 81.00 | 0.75 | 1.30 | 0.68 | 8 | 4 | 54.65% | -0.26 | 0.05 | -0.14 | 0.04 | -0.00 |
| GDDY20260612P00082000 | 82.00 | 1.05 | 1.70 | 0.78 | 8 | 0 | 53.91% | -0.30 | 0.05 | -0.15 | 0.04 | -0.01 |
| GDDY20260612P00083000 | 83.00 | 1.20 | 2.05 | 0.00 | 0 | 0 | 53.16% | -0.36 | 0.06 | -0.16 | 0.05 | -0.01 |
| GDDY20260612P00084000 | 84.00 | 1.65 | 2.55 | 1.31 | 9 | 4 | 53.34% | -0.41 | 0.06 | -0.17 | 0.05 | -0.01 |
| GDDY20260612P00085000 | 85.00 | 1.80 | 3.10 | 0.00 | 0 | 5 | 54.32% | -0.47 | 0.06 | -0.18 | 0.05 | -0.01 |
| GDDY20260612P00086000 | 86.00 | 2.50 | 3.60 | 0.00 | 0 | 12 | 53.63% | -0.53 | 0.06 | -0.17 | 0.05 | -0.01 |
| GDDY20260612P00087000 | 87.00 | 3.30 | 4.30 | 0.00 | 0 | 1 | 54.81% | -0.59 | 0.06 | -0.17 | 0.05 | -0.01 |
| GDDY20260612P00088000 | 88.00 | 3.70 | 4.90 | 4.62 | 8 | 2 | 54.93% | -0.64 | 0.05 | -0.17 | 0.05 | -0.01 |
| GDDY20260612P00089000 | 89.00 | 4.00 | 5.70 | 0.00 | 0 | 2 | 48.17% | -0.72 | 0.06 | -0.13 | 0.04 | -0.01 |
| GDDY20260612P00090000 | 90.00 | 5.00 | 6.90 | 0.00 | 0 | 2 | 56.49% | -0.73 | 0.05 | -0.15 | 0.04 | -0.02 |
| GDDY20260612P00091000 | 91.00 | 5.60 | 7.80 | 0.00 | 0 | 0 | 55.77% | -0.77 | 0.04 | -0.13 | 0.04 | -0.02 |
| GDDY20260612P00092000 | 92.00 | 6.50 | 8.60 | 0.00 | 0 | 15 | 56.74% | -0.81 | 0.04 | -0.12 | 0.03 | -0.02 |
| GDDY20260612P00093000 | 93.00 | 7.40 | 9.50 | 0.00 | 0 | 2 | 58.49% | -0.83 | 0.03 | -0.11 | 0.03 | -0.02 |
| GDDY20260612P00094000 | 94.00 | 8.20 | 10.60 | 0.00 | 0 | 1 | 63.06% | -0.84 | 0.03 | -0.12 | 0.03 | -0.02 |
| GDDY20260612P00095000 | 95.00 | 9.20 | 11.40 | 0.00 | 0 | 2 | 62.10% | -0.87 | 0.03 | -0.10 | 0.03 | -0.02 |
| GDDY20260612P00096000 | 96.00 | 9.80 | 12.40 | 0.00 | 0 | 1 | 54.79% | -0.92 | 0.02 | -0.06 | 0.02 | -0.02 |
| GDDY20260612P00097000 | 97.00 | 10.80 | 13.40 | 0.00 | 0 | 0 | 68.16% | -0.89 | 0.02 | -0.10 | 0.02 | -0.02 |
| GDDY20260612P00098000 | 98.00 | 11.90 | 14.30 | 0.00 | 0 | 0 | 69.76% | -0.90 | 0.02 | -0.09 | 0.02 | -0.02 |
| GDDY20260612P00099000 | 99.00 | 13.20 | 15.40 | 0.00 | 0 | 0 | 80.09% | -0.88 | 0.02 | -0.12 | 0.02 | -0.02 |
| GDDY20260612P00100000 | 100.00 | 13.70 | 16.30 | 0.00 | 0 | 0 | 65.42% | -0.94 | 0.01 | -0.05 | 0.01 | -0.02 |
| GDDY20260612P00101000 | 101.00 | 14.60 | 17.40 | 0.00 | 0 | 0 | 78.03% | -0.92 | 0.01 | -0.08 | 0.02 | -0.02 |
| GDDY20260612P00102000 | 102.00 | 15.50 | 18.40 | 0.00 | 0 | 0 | 67.66% | -0.96 | 0.01 | -0.04 | 0.01 | -0.02 |
| GDDY20260612P00103000 | 103.00 | 16.60 | 19.40 | 0.00 | 0 | 0 | 70.68% | -0.96 | 0.01 | -0.04 | 0.01 | -0.02 |
| GDDY20260612P00104000 | 104.00 | 17.70 | 20.40 | 0.00 | 0 | 0 | 85.08% | -0.93 | 0.01 | -0.08 | 0.02 | -0.02 |
| GDDY20260612P00105000 | 105.00 | 18.60 | 21.40 | 0.00 | 0 | 0 | 91.34% | -0.93 | 0.01 | -0.09 | 0.02 | -0.02 |
| GDDY20260612P00106000 | 106.00 | 19.60 | 22.40 | 0.00 | 0 | 0 | 87.92% | -0.94 | 0.01 | -0.07 | 0.01 | -0.02 |
| GDDY20260612P00107000 | 107.00 | 20.50 | 23.40 | 0.00 | 0 | 0 | 82.31% | -0.96 | 0.01 | -0.04 | 0.01 | -0.02 |
| GDDY20260612P00110000 | 110.00 | 23.60 | 26.40 | 0.00 | 0 | 0 | 103.41% | -0.94 | 0.01 | -0.08 | 0.01 | -0.02 |
| GDDY20260612P00115000 | 115.00 | 28.60 | 31.40 | 0.00 | 0 | 0 | 103.78% | -0.97 | 0.01 | -0.05 | 0.01 | -0.02 |
| GDDY20260612P00120000 | 120.00 | 33.50 | 36.20 | 0.00 | 0 | 0 | 99.48% | -0.99 | 0.00 | -0.02 | 0.00 | -0.03 |
| GDDY20260612P00125000 | 125.00 | 38.50 | 41.40 | 0.00 | 0 | 0 | 127.96% | -0.97 | 0.00 | -0.05 | 0.01 | -0.03 |
