Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GLW20250912P00065000 | 65.00 | 0.00 | 0.10 | 0.00 | 0 | 88 | 96.05% | -0.02 | 0.01 | -0.05 | 0.00 | -0.00 |
| GLW20250912P00066000 | 66.00 | 0.00 | 0.01 | 0.03 | 11 | 43 | 63.97% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GLW20250912P00067000 | 67.00 | 0.00 | 0.55 | 0.04 | 2 | 72 | 112.42% | -0.09 | 0.03 | -0.22 | 0.01 | -0.00 |
| GLW20250912P00068000 | 68.00 | 0.00 | 0.02 | 0.02 | 101 | 15,417 | 57.17% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| GLW20250912P00069000 | 69.00 | 0.00 | 0.29 | 0.07 | 10 | 270 | 75.10% | -0.08 | 0.03 | -0.12 | 0.01 | -0.00 |
| GLW20250912P00070000 | 70.00 | 0.00 | 0.06 | 0.09 | 96 | 814 | 56.73% | -0.06 | 0.04 | -0.07 | 0.01 | -0.00 |
| GLW20250912P00071000 | 71.00 | 0.05 | 0.10 | 0.07 | 18 | 721 | 45.40% | -0.07 | 0.05 | -0.06 | 0.01 | -0.00 |
| GLW20250912P00072000 | 72.00 | 0.04 | 0.09 | 0.08 | 15 | 188 | 37.03% | -0.09 | 0.08 | -0.07 | 0.01 | -0.00 |
| GLW20250912P00073000 | 73.00 | 0.04 | 0.30 | 0.15 | 132 | 118 | 33.74% | -0.18 | 0.14 | -0.12 | 0.02 | -0.00 |
| GLW20250912P00074000 | 74.00 | 0.30 | 0.37 | 0.38 | 165 | 3 | 31.56% | -0.35 | 0.21 | -0.18 | 0.02 | -0.00 |
| GLW20250912P00075000 | 75.00 | 0.50 | 0.80 | 1.10 | 95 | 15 | 35.19% | -0.57 | 0.20 | -0.22 | 0.02 | -0.00 |
| GLW20250912P00076000 | 76.00 | 1.27 | 2.38 | 1.35 | 2 | 0 | 31.70% | -0.77 | 0.17 | -0.14 | 0.02 | -0.00 |
| GLW20250912P00077000 | 77.00 | 1.93 | 2.77 | 2.23 | 22 | 0 | 27.18% | -0.94 | 0.09 | -0.04 | 0.01 | -0.00 |
| GLW20250912P00078000 | 78.00 | 2.80 | 3.95 | 0.00 | 0 | 0 | 56.75% | -0.84 | 0.08 | -0.18 | 0.01 | -0.00 |
| GLW20250912P00079000 | 79.00 | 2.73 | 6.10 | 0.00 | 0 | 0 | 110.66% | -0.74 | 0.05 | -0.52 | 0.02 | -0.00 |
| GLW20250912P00080000 | 80.00 | 4.80 | 7.10 | 0.00 | 0 | 0 | 121.81% | -0.76 | 0.05 | -0.54 | 0.02 | -0.00 |
| GLW20250912P00081000 | 81.00 | 5.85 | 8.10 | 0.00 | 0 | 0 | 133.75% | -0.78 | 0.04 | -0.56 | 0.02 | -0.00 |
| GLW20250912P00082000 | 82.00 | 6.80 | 9.05 | 0.00 | 0 | 0 | 145.17% | -0.79 | 0.04 | -0.58 | 0.02 | -0.00 |
| GLW20250912P00083000 | 83.00 | 7.80 | 10.10 | 0.00 | 0 | 0 | 156.16% | -0.80 | 0.03 | -0.59 | 0.02 | -0.00 |
| GLW20250912P00085000 | 85.00 | 9.80 | 12.10 | 0.00 | 0 | 0 | 177.01% | -0.82 | 0.03 | -0.62 | 0.01 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GLW20250912C00065000 | 65.00 | 9.60 | 10.35 | 9.68 | 10 | 49 | 121.70% | 0.94 | 0.02 | -0.15 | 0.01 | 0.00 |
| GLW20250912C00066000 | 66.00 | 8.60 | 9.10 | 8.70 | 22 | 143 | 77.48% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| GLW20250912C00067000 | 67.00 | 7.30 | 8.05 | 7.55 | 11 | 174 | 69.12% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| GLW20250912C00068000 | 68.00 | 6.90 | 7.80 | 7.05 | 17 | 444 | 78.57% | 0.95 | 0.02 | -0.08 | 0.01 | 0.00 |
| GLW20250912C00069000 | 69.00 | 5.85 | 6.05 | 5.87 | 28 | 217 | 68.59% | 0.94 | 0.03 | -0.08 | 0.01 | 0.00 |
| GLW20250912C00070000 | 70.00 | 4.90 | 5.40 | 4.72 | 13 | 230 | 44.15% | 0.98 | 0.02 | -0.02 | 0.00 | 0.00 |
| GLW20250912C00071000 | 71.00 | 3.30 | 4.10 | 3.50 | 48 | 565 | 41.11% | 0.95 | 0.04 | -0.04 | 0.01 | 0.00 |
| GLW20250912C00072000 | 72.00 | 2.76 | 3.10 | 2.75 | 329 | 487 | 29.23% | 0.95 | 0.06 | -0.03 | 0.01 | 0.00 |
| GLW20250912C00073000 | 73.00 | 1.96 | 2.19 | 2.17 | 293 | 4,929 | 29.58% | 0.85 | 0.14 | -0.09 | 0.01 | 0.00 |
| GLW20250912C00074000 | 74.00 | 1.22 | 1.36 | 1.31 | 240 | 616 | 29.22% | 0.66 | 0.22 | -0.17 | 0.02 | 0.00 |
| GLW20250912C00075000 | 75.00 | 0.54 | 0.71 | 0.67 | 736 | 435 | 31.41% | 0.43 | 0.22 | -0.20 | 0.02 | 0.00 |
| GLW20250912C00076000 | 76.00 | 0.30 | 0.41 | 0.31 | 279 | 1 | 32.51% | 0.24 | 0.17 | -0.14 | 0.02 | 0.00 |
| GLW20250912C00077000 | 77.00 | 0.09 | 0.24 | 0.00 | 0 | 5 | 33.22% | 0.11 | 0.10 | -0.07 | 0.01 | 0.00 |
| GLW20250912C00078000 | 78.00 | 0.00 | 0.79 | 0.00 | 0 | 10 | 80.70% | 0.24 | 0.07 | -0.36 | 0.02 | 0.00 |
| GLW20250912C00079000 | 79.00 | 0.00 | 2.14 | 0.00 | 0 | 0 | 118.42% | 0.28 | 0.05 | -0.58 | 0.02 | 0.00 |
| GLW20250912C00080000 | 80.00 | 0.00 | 0.11 | 0.11 | 41 | 98 | 54.16% | 0.05 | 0.03 | -0.05 | 0.01 | 0.00 |
| GLW20250912C00081000 | 81.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 143.34% | 0.24 | 0.04 | -0.64 | 0.02 | 0.00 |
| GLW20250912C00082000 | 82.00 | 0.00 | 1.27 | 0.00 | 0 | 0 | 155.08% | 0.23 | 0.03 | -0.66 | 0.02 | 0.00 |
| GLW20250912C00083000 | 83.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 166.38% | 0.22 | 0.03 | -0.67 | 0.02 | 0.00 |
| GLW20250912C00085000 | 85.00 | 0.00 | 0.53 | 0.00 | 0 | 0 | 123.77% | 0.09 | 0.02 | -0.22 | 0.01 | 0.00 |
