Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GLD20250915C00326000 | 326.00 | 9.15 | 10.00 | 10.02 | 25 | 106 | 16.95% | 0.97 | 0.01 | -0.04 | 0.02 | 0.03 |
| GLD20250915C00327000 | 327.00 | 8.20 | 8.85 | 9.04 | 5 | 71 | 20.67% | 0.92 | 0.02 | -0.14 | 0.05 | 0.02 |
| GLD20250915C00328000 | 328.00 | 7.15 | 8.00 | 7.51 | 14 | 291 | 14.98% | 0.95 | 0.02 | -0.06 | 0.03 | 0.03 |
| GLD20250915C00329000 | 329.00 | 6.20 | 6.70 | 6.70 | 125 | 91 | 14.07% | 0.94 | 0.03 | -0.07 | 0.04 | 0.03 |
| GLD20250915C00330000 | 330.00 | 5.20 | 5.70 | 5.75 | 81 | 1,222 | 13.00% | 0.92 | 0.04 | -0.08 | 0.05 | 0.03 |
| GLD20250915C00331000 | 331.00 | 4.25 | 4.60 | 4.60 | 71 | 552 | 8.44% | 0.97 | 0.03 | -0.02 | 0.03 | 0.03 |
| GLD20250915C00332000 | 332.00 | 3.35 | 3.70 | 3.66 | 175 | 274 | 5.34% | 0.99 | 0.02 | -0.00 | 0.01 | 0.03 |
| GLD20250915C00333000 | 333.00 | 2.46 | 2.81 | 2.65 | 180 | 588 | 6.82% | 0.90 | 0.08 | -0.05 | 0.06 | 0.02 |
| GLD20250915C00334000 | 334.00 | 1.68 | 1.99 | 1.84 | 345 | 899 | 7.37% | 0.78 | 0.13 | -0.11 | 0.09 | 0.02 |
| GLD20250915C00335000 | 335.00 | 1.04 | 1.24 | 1.04 | 1,426 | 1,232 | 8.09% | 0.61 | 0.15 | -0.17 | 0.12 | 0.02 |
| GLD20250915C00336000 | 336.00 | 0.63 | 0.69 | 0.63 | 3,097 | 939 | 7.78% | 0.46 | 0.17 | -0.17 | 0.12 | 0.01 |
| GLD20250915C00337000 | 337.00 | 0.34 | 0.36 | 0.34 | 3,917 | 730 | 7.96% | 0.31 | 0.14 | -0.15 | 0.11 | 0.01 |
| GLD20250915C00338000 | 338.00 | 0.18 | 0.22 | 0.24 | 2,186 | 1,223 | 8.27% | 0.19 | 0.11 | -0.11 | 0.09 | 0.01 |
| GLD20250915C00339000 | 339.00 | 0.09 | 0.12 | 0.12 | 841 | 1,127 | 8.76% | 0.11 | 0.07 | -0.08 | 0.06 | 0.00 |
| GLD20250915C00340000 | 340.00 | 0.07 | 0.08 | 0.07 | 655 | 1,566 | 9.43% | 0.07 | 0.05 | -0.05 | 0.04 | 0.00 |
| GLD20250915C00341000 | 341.00 | 0.03 | 0.06 | 0.06 | 954 | 295 | 10.19% | 0.05 | 0.03 | -0.04 | 0.03 | 0.00 |
| GLD20250915C00342000 | 342.00 | 0.02 | 0.05 | 0.04 | 457 | 459 | 11.36% | 0.04 | 0.02 | -0.04 | 0.03 | 0.00 |
| GLD20250915C00343000 | 343.00 | 0.02 | 0.04 | 0.03 | 1,930 | 2,224 | 12.33% | 0.03 | 0.02 | -0.03 | 0.02 | 0.00 |
| GLD20250915C00344000 | 344.00 | 0.01 | 0.04 | 0.01 | 298 | 157 | 13.14% | 0.02 | 0.01 | -0.02 | 0.02 | 0.00 |
| GLD20250915C00345000 | 345.00 | 0.01 | 0.02 | 0.02 | 130 | 576 | 14.04% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GLD20250915P00326000 | 326.00 | 0.02 | 0.05 | 0.03 | 1,595 | 1,634 | 15.36% | -0.02 | 0.01 | -0.02 | 0.02 | -0.00 |
| GLD20250915P00327000 | 327.00 | 0.03 | 0.04 | 0.05 | 120 | 174 | 14.57% | -0.02 | 0.01 | -0.03 | 0.02 | -0.00 |
| GLD20250915P00328000 | 328.00 | 0.02 | 0.05 | 0.03 | 201 | 617 | 13.13% | -0.03 | 0.02 | -0.03 | 0.02 | -0.00 |
| GLD20250915P00329000 | 329.00 | 0.03 | 0.05 | 0.04 | 676 | 546 | 11.95% | -0.03 | 0.02 | -0.03 | 0.02 | -0.00 |
| GLD20250915P00330000 | 330.00 | 0.05 | 0.06 | 0.07 | 1,572 | 3,081 | 10.97% | -0.04 | 0.03 | -0.04 | 0.03 | -0.00 |
| GLD20250915P00331000 | 331.00 | 0.06 | 0.10 | 0.09 | 1,915 | 1,760 | 10.09% | -0.06 | 0.04 | -0.05 | 0.04 | -0.00 |
| GLD20250915P00332000 | 332.00 | 0.13 | 0.16 | 0.16 | 725 | 278 | 9.40% | -0.10 | 0.06 | -0.08 | 0.06 | -0.00 |
| GLD20250915P00333000 | 333.00 | 0.21 | 0.26 | 0.25 | 1,693 | 2,364 | 8.80% | -0.16 | 0.09 | -0.11 | 0.08 | -0.00 |
| GLD20250915P00334000 | 334.00 | 0.42 | 0.49 | 0.46 | 1,743 | 1,350 | 8.52% | -0.26 | 0.12 | -0.15 | 0.10 | -0.01 |
| GLD20250915P00335000 | 335.00 | 0.77 | 0.87 | 0.86 | 4,410 | 345 | 8.40% | -0.39 | 0.15 | -0.18 | 0.12 | -0.01 |
| GLD20250915P00336000 | 336.00 | 1.23 | 1.50 | 1.36 | 1,810 | 298 | 8.65% | -0.55 | 0.15 | -0.19 | 0.12 | -0.01 |
| GLD20250915P00337000 | 337.00 | 1.89 | 2.31 | 1.82 | 704 | 180 | 8.81% | -0.69 | 0.14 | -0.18 | 0.11 | -0.01 |
| GLD20250915P00338000 | 338.00 | 2.70 | 3.40 | 2.71 | 176 | 131 | 9.59% | -0.79 | 0.11 | -0.15 | 0.09 | -0.01 |
| GLD20250915P00339000 | 339.00 | 3.55 | 4.35 | 3.65 | 12 | 100 | 9.47% | -0.89 | 0.08 | -0.10 | 0.06 | -0.01 |
| GLD20250915P00340000 | 340.00 | 4.50 | 5.30 | 4.41 | 260 | 220 | 9.73% | -0.94 | 0.05 | -0.07 | 0.04 | -0.01 |
| GLD20250915P00341000 | 341.00 | 5.50 | 6.25 | 0.00 | 0 | 9 | 12.32% | -0.93 | 0.04 | -0.09 | 0.04 | -0.01 |
| GLD20250915P00342000 | 342.00 | 6.50 | 7.25 | 0.00 | 0 | 1 | 12.24% | -0.97 | 0.03 | -0.06 | 0.02 | -0.01 |
| GLD20250915P00343000 | 343.00 | 7.50 | 8.25 | 7.60 | 8 | 1 | 13.72% | -0.97 | 0.02 | -0.06 | 0.02 | -0.01 |
| GLD20250915P00344000 | 344.00 | 8.50 | 8.90 | 8.13 | 1 | 1 | 16.77% | -0.95 | 0.02 | -0.08 | 0.03 | -0.01 |
| GLD20250915P00345000 | 345.00 | 9.50 | 9.90 | 0.00 | 0 | 0 | 20.39% | -0.94 | 0.02 | -0.13 | 0.04 | -0.01 |
