Utgång
Puts
för June 04, 2026
Calls
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GLNG20260618P00020000 | 20.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 317.75% | -0.03 | 0.00 | -0.08 | 0.01 | -0.00 |
| GLNG20260618P00025000 | 25.00 | 0.00 | 0.45 | 0.00 | 0 | 1 | 210.97% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| GLNG20260618P00030000 | 30.00 | 0.00 | 0.05 | 0.00 | 0 | 1,094 | 117.34% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| GLNG20260618P00031000 | 31.00 | 0.00 | 0.05 | 0.00 | 0 | 1,109 | 110.92% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| GLNG20260618P00032000 | 32.00 | 0.00 | 0.05 | 0.00 | 0 | 383 | 104.70% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| GLNG20260618P00033000 | 33.00 | 0.00 | 0.05 | 0.00 | 0 | 712 | 98.65% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| GLNG20260618P00034000 | 34.00 | 0.00 | 1.05 | 0.00 | 0 | 58 | 159.40% | -0.07 | 0.01 | -0.07 | 0.01 | -0.00 |
| GLNG20260618P00035000 | 35.00 | 0.00 | 0.25 | 0.00 | 0 | 381 | 106.56% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| GLNG20260618P00036000 | 36.00 | 0.00 | 1.10 | 0.00 | 0 | 51 | 143.75% | -0.08 | 0.01 | -0.07 | 0.01 | -0.00 |
| GLNG20260618P00037000 | 37.00 | 0.00 | 1.10 | 0.00 | 0 | 69 | 135.26% | -0.08 | 0.01 | -0.07 | 0.02 | -0.00 |
| GLNG20260618P00038000 | 38.00 | 0.00 | 0.60 | 0.00 | 0 | 448 | 108.87% | -0.06 | 0.01 | -0.05 | 0.01 | -0.00 |
| GLNG20260618P00039000 | 39.00 | 0.00 | 1.15 | 0.00 | 0 | 117 | 120.26% | -0.09 | 0.01 | -0.07 | 0.02 | -0.00 |
| GLNG20260618P00040000 | 40.00 | 0.00 | 1.15 | 0.00 | 0 | 1,446 | 112.15% | -0.10 | 0.02 | -0.07 | 0.02 | -0.00 |
| GLNG20260618P00041000 | 41.00 | 0.00 | 1.20 | 0.00 | 0 | 41 | 104.15% | -0.11 | 0.02 | -0.07 | 0.02 | -0.00 |
| GLNG20260618P00042000 | 42.00 | 0.00 | 1.15 | 0.00 | 0 | 30 | 85.05% | -0.09 | 0.02 | -0.05 | 0.02 | -0.00 |
| GLNG20260618P00043000 | 43.00 | 0.00 | 1.15 | 0.00 | 0 | 125 | 87.20% | -0.12 | 0.02 | -0.06 | 0.02 | -0.00 |
| GLNG20260618P00044000 | 44.00 | 0.00 | 0.75 | 0.00 | 0 | 44 | 70.66% | -0.11 | 0.03 | -0.05 | 0.02 | -0.00 |
| GLNG20260618P00045000 | 45.00 | 0.10 | 0.45 | 0.00 | 0 | 446 | 58.10% | -0.10 | 0.03 | -0.04 | 0.02 | -0.00 |
| GLNG20260618P00046000 | 46.00 | 0.10 | 0.55 | 0.18 | 1 | 147 | 53.95% | -0.12 | 0.04 | -0.04 | 0.02 | -0.00 |
| GLNG20260618P00047000 | 47.00 | 0.10 | 0.30 | 0.25 | 1 | 74 | 40.64% | -0.10 | 0.04 | -0.03 | 0.02 | -0.00 |
| GLNG20260618P00048000 | 48.00 | 0.00 | 1.00 | 0.00 | 0 | 188 | 46.74% | -0.19 | 0.06 | -0.05 | 0.03 | -0.00 |
| GLNG20260618P00049000 | 49.00 | 0.00 | 1.15 | 0.00 | 0 | 33 | 40.50% | -0.23 | 0.07 | -0.04 | 0.03 | -0.00 |
| GLNG20260618P00050000 | 50.00 | 0.45 | 1.25 | 0.70 | 506 | 2,867 | 42.80% | -0.32 | 0.08 | -0.06 | 0.04 | -0.01 |
| GLNG20260618P00055000 | 55.00 | 2.70 | 4.50 | 0.00 | 0 | 522 | 34.67% | -0.84 | 0.10 | -0.04 | 0.02 | -0.01 |
| GLNG20260618P00060000 | 60.00 | 7.00 | 10.20 | 0.00 | 0 | 116 | 61.69% | -0.90 | 0.04 | -0.05 | 0.02 | -0.01 |
| GLNG20260618P00065000 | 65.00 | 12.20 | 15.10 | 0.00 | 0 | 0 | 87.15% | -0.91 | 0.02 | -0.06 | 0.02 | -0.01 |
| GLNG20260618P00070000 | 70.00 | 16.80 | 20.00 | 0.00 | 0 | 0 | 165.51% | -0.78 | 0.02 | -0.18 | 0.03 | -0.02 |
| GLNG20260618P00075000 | 75.00 | 21.60 | 25.00 | 0.00 | 0 | 0 | 187.08% | -0.80 | 0.02 | -0.19 | 0.03 | -0.02 |
| GLNG20260618P00080000 | 80.00 | 27.00 | 30.00 | 0.00 | 0 | 0 | 122.87% | -0.97 | 0.01 | -0.04 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GLNG20260618C00020000 | 20.00 | 30.00 | 33.50 | 0.00 | 0 | 0 | 428.22% | 0.95 | 0.00 | -0.18 | 0.01 | 0.01 |
| GLNG20260618C00025000 | 25.00 | 25.00 | 28.50 | 0.00 | 0 | 1 | 341.39% | 0.93 | 0.00 | -0.17 | 0.01 | 0.01 |
| GLNG20260618C00030000 | 30.00 | 20.00 | 23.60 | 0.00 | 0 | 3 | 277.06% | 0.90 | 0.01 | -0.17 | 0.02 | 0.01 |
| GLNG20260618C00031000 | 31.00 | 19.00 | 22.60 | 0.00 | 0 | 0 | 264.29% | 0.90 | 0.01 | -0.17 | 0.02 | 0.01 |
| GLNG20260618C00032000 | 32.00 | 18.00 | 21.60 | 0.00 | 0 | 0 | 251.90% | 0.89 | 0.01 | -0.17 | 0.02 | 0.01 |
| GLNG20260618C00033000 | 33.00 | 17.00 | 20.60 | 0.00 | 0 | 0 | 239.87% | 0.89 | 0.01 | -0.17 | 0.02 | 0.01 |
| GLNG20260618C00034000 | 34.00 | 16.00 | 19.60 | 0.00 | 0 | 0 | 228.17% | 0.88 | 0.01 | -0.16 | 0.02 | 0.01 |
| GLNG20260618C00035000 | 35.00 | 15.00 | 18.60 | 0.00 | 0 | 0 | 216.76% | 0.88 | 0.01 | -0.16 | 0.02 | 0.01 |
| GLNG20260618C00036000 | 36.00 | 14.00 | 17.60 | 0.00 | 0 | 0 | 205.62% | 0.87 | 0.01 | -0.16 | 0.02 | 0.01 |
| GLNG20260618C00037000 | 37.00 | 13.30 | 15.90 | 0.00 | 0 | 2 | 82.68% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| GLNG20260618C00038000 | 38.00 | 12.10 | 14.90 | 0.00 | 0 | 0 | 184.06% | 0.86 | 0.01 | -0.15 | 0.02 | 0.01 |
| GLNG20260618C00039000 | 39.00 | 11.10 | 13.90 | 0.00 | 0 | 0 | 152.02% | 0.87 | 0.01 | -0.12 | 0.02 | 0.01 |
| GLNG20260618C00040000 | 40.00 | 10.10 | 12.90 | 0.00 | 0 | 46 | 146.85% | 0.86 | 0.02 | -0.12 | 0.02 | 0.01 |
| GLNG20260618C00041000 | 41.00 | 9.30 | 11.90 | 0.00 | 0 | 0 | 59.01% | 0.99 | 0.01 | -0.01 | 0.00 | 0.02 |
| GLNG20260618C00042000 | 42.00 | 8.20 | 11.40 | 0.00 | 0 | 8 | 119.81% | 0.85 | 0.02 | -0.10 | 0.02 | 0.01 |
| GLNG20260618C00043000 | 43.00 | 7.20 | 10.30 | 0.00 | 0 | 101 | 110.82% | 0.84 | 0.02 | -0.10 | 0.03 | 0.01 |
| GLNG20260618C00044000 | 44.00 | 6.60 | 9.20 | 0.00 | 0 | 682 | 109.32% | 0.81 | 0.02 | -0.11 | 0.03 | 0.01 |
| GLNG20260618C00045000 | 45.00 | 5.50 | 8.30 | 6.60 | 2 | 1,467 | 103.54% | 0.79 | 0.03 | -0.11 | 0.03 | 0.01 |
| GLNG20260618C00046000 | 46.00 | 4.50 | 7.30 | 0.00 | 0 | 206 | 94.17% | 0.78 | 0.03 | -0.10 | 0.03 | 0.01 |
| GLNG20260618C00047000 | 47.00 | 4.70 | 6.10 | 0.00 | 0 | 394 | 53.81% | 0.84 | 0.04 | -0.05 | 0.02 | 0.01 |
| GLNG20260618C00048000 | 48.00 | 2.60 | 6.10 | 0.00 | 0 | 0 | 53.26% | 0.79 | 0.05 | -0.06 | 0.03 | 0.01 |
| GLNG20260618C00049000 | 49.00 | 1.00 | 5.30 | 3.30 | 3 | 4 | 52.51% | 0.73 | 0.06 | -0.06 | 0.03 | 0.01 |
| GLNG20260618C00050000 | 50.00 | 2.15 | 2.50 | 2.60 | 14 | 5,355 | 40.40% | 0.70 | 0.09 | -0.05 | 0.04 | 0.01 |
| GLNG20260618C00055000 | 55.00 | 0.25 | 0.65 | 0.35 | 2 | 1,600 | 37.12% | 0.23 | 0.08 | -0.04 | 0.03 | 0.00 |
| GLNG20260618C00060000 | 60.00 | 0.05 | 0.20 | 0.00 | 0 | 3,660 | 46.78% | 0.06 | 0.03 | -0.02 | 0.01 | 0.00 |
| GLNG20260618C00065000 | 65.00 | 0.00 | 0.50 | 0.00 | 0 | 896 | 76.17% | 0.08 | 0.02 | -0.04 | 0.01 | 0.00 |
| GLNG20260618C00070000 | 70.00 | 0.00 | 0.15 | 0.00 | 0 | 991 | 76.16% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| GLNG20260618C00075000 | 75.00 | 0.00 | 0.50 | 0.00 | 0 | 35 | 110.88% | 0.06 | 0.01 | -0.04 | 0.01 | 0.00 |
| GLNG20260618C00080000 | 80.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 146.23% | 0.09 | 0.01 | -0.08 | 0.02 | 0.00 |
