Utgång
Puts
för September 11, 2025
Calls
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GME20250919P00020000 | 20.00 | 0.04 | 0.05 | 0.05 | 608 | 4,349 | 82.83% | -0.04 | 0.03 | -0.01 | 0.00 | -0.00 |
| GME20250919P00020500 | 20.50 | 0.05 | 0.07 | 0.06 | 81 | 626 | 77.84% | -0.05 | 0.03 | -0.02 | 0.00 | -0.00 |
| GME20250919P00021000 | 21.00 | 0.06 | 0.07 | 0.06 | 338 | 9,307 | 72.21% | -0.06 | 0.04 | -0.02 | 0.00 | -0.00 |
| GME20250919P00021500 | 21.50 | 0.05 | 0.07 | 0.06 | 36 | 695 | 63.89% | -0.06 | 0.05 | -0.02 | 0.00 | -0.00 |
| GME20250919P00022000 | 22.00 | 0.07 | 0.08 | 0.07 | 1,287 | 11,076 | 59.39% | -0.08 | 0.07 | -0.02 | 0.01 | -0.00 |
| GME20250919P00022500 | 22.50 | 0.06 | 0.10 | 0.10 | 212 | 1,868 | 52.27% | -0.10 | 0.09 | -0.02 | 0.01 | -0.00 |
| GME20250919P00023000 | 23.00 | 0.12 | 0.13 | 0.12 | 1,872 | 6,618 | 48.42% | -0.14 | 0.13 | -0.02 | 0.01 | -0.00 |
| GME20250919P00023500 | 23.50 | 0.17 | 0.19 | 0.18 | 996 | 675 | 45.39% | -0.21 | 0.17 | -0.03 | 0.01 | -0.00 |
| GME20250919P00024000 | 24.00 | 0.28 | 0.31 | 0.29 | 2,747 | 1,931 | 43.95% | -0.31 | 0.22 | -0.04 | 0.01 | -0.00 |
| GME20250919P00024500 | 24.50 | 0.44 | 0.51 | 0.44 | 807 | 1,319 | 43.68% | -0.42 | 0.24 | -0.04 | 0.01 | -0.00 |
| GME20250919P00025000 | 25.00 | 0.74 | 0.77 | 0.76 | 742 | 2,993 | 45.04% | -0.54 | 0.24 | -0.04 | 0.01 | -0.00 |
| GME20250919P00025500 | 25.50 | 0.99 | 1.14 | 1.12 | 170 | 72 | 47.45% | -0.65 | 0.21 | -0.04 | 0.01 | -0.00 |
| GME20250919P00026000 | 26.00 | 1.36 | 1.55 | 1.63 | 384 | 983 | 50.91% | -0.73 | 0.18 | -0.04 | 0.01 | -0.00 |
| GME20250919P00026500 | 26.50 | 1.57 | 2.22 | 2.20 | 5 | 98 | 56.53% | -0.78 | 0.14 | -0.04 | 0.01 | -0.00 |
| GME20250919P00027000 | 27.00 | 2.08 | 2.89 | 2.54 | 134 | 3,733 | 63.07% | -0.81 | 0.12 | -0.04 | 0.01 | -0.00 |
| GME20250919P00027500 | 27.50 | 2.05 | 3.95 | 0.00 | 0 | 2 | 101.48% | -0.73 | 0.09 | -0.08 | 0.01 | -0.00 |
| GME20250919P00028000 | 28.00 | 2.84 | 4.60 | 3.45 | 138 | 606 | 73.56% | -0.86 | 0.08 | -0.04 | 0.01 | -0.00 |
| GME20250919P00028500 | 28.50 | 2.21 | 5.00 | 0.00 | 0 | 25 | 112.12% | -0.78 | 0.07 | -0.08 | 0.01 | -0.00 |
| GME20250919P00029000 | 29.00 | 3.90 | 5.60 | 4.84 | 72 | 209 | 115.25% | -0.80 | 0.07 | -0.07 | 0.01 | -0.00 |
| GME20250919P00030000 | 30.00 | 4.80 | 6.75 | 5.48 | 17 | 237 | 100.25% | -0.89 | 0.05 | -0.04 | 0.01 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GME20250919C00020000 | 20.00 | 4.45 | 4.90 | 4.85 | 266 | 3,480 | 70.03% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| GME20250919C00020500 | 20.50 | 2.85 | 5.90 | 4.15 | 1 | 23 | 132.01% | 0.85 | 0.05 | -0.07 | 0.01 | 0.00 |
| GME20250919C00021000 | 21.00 | 3.45 | 4.15 | 3.90 | 93 | 725 | 87.11% | 0.91 | 0.05 | -0.03 | 0.01 | 0.00 |
| GME20250919C00021500 | 21.50 | 2.73 | 4.60 | 3.20 | 53 | 542 | 84.88% | 0.88 | 0.06 | -0.04 | 0.01 | 0.00 |
| GME20250919C00022000 | 22.00 | 2.79 | 2.97 | 2.90 | 878 | 3,449 | 55.49% | 0.93 | 0.07 | -0.02 | 0.00 | 0.00 |
| GME20250919C00022500 | 22.50 | 2.32 | 2.56 | 2.43 | 183 | 1,524 | 51.34% | 0.90 | 0.09 | -0.02 | 0.01 | 0.00 |
| GME20250919C00023000 | 23.00 | 1.87 | 2.00 | 1.95 | 2,080 | 5,979 | 50.02% | 0.85 | 0.13 | -0.03 | 0.01 | 0.00 |
| GME20250919C00023500 | 23.50 | 1.50 | 1.61 | 1.53 | 605 | 3,783 | 46.15% | 0.78 | 0.17 | -0.03 | 0.01 | 0.00 |
| GME20250919C00024000 | 24.00 | 1.10 | 1.17 | 1.14 | 2,481 | 5,619 | 43.60% | 0.70 | 0.22 | -0.04 | 0.01 | 0.00 |
| GME20250919C00024500 | 24.50 | 0.80 | 0.84 | 0.83 | 2,012 | 1,419 | 43.70% | 0.58 | 0.24 | -0.04 | 0.01 | 0.00 |
| GME20250919C00025000 | 25.00 | 0.58 | 0.60 | 0.58 | 10,665 | 22,920 | 45.05% | 0.46 | 0.24 | -0.04 | 0.01 | 0.00 |
| GME20250919C00025500 | 25.50 | 0.40 | 0.43 | 0.43 | 1,250 | 5,218 | 47.65% | 0.35 | 0.21 | -0.04 | 0.01 | 0.00 |
| GME20250919C00026000 | 26.00 | 0.30 | 0.31 | 0.31 | 3,800 | 10,349 | 50.74% | 0.27 | 0.18 | -0.04 | 0.01 | 0.00 |
| GME20250919C00026500 | 26.50 | 0.23 | 0.24 | 0.23 | 1,671 | 1,229 | 54.03% | 0.21 | 0.14 | -0.04 | 0.01 | 0.00 |
| GME20250919C00027000 | 27.00 | 0.18 | 0.20 | 0.18 | 3,260 | 10,264 | 58.20% | 0.17 | 0.12 | -0.03 | 0.01 | 0.00 |
| GME20250919C00027500 | 27.50 | 0.15 | 0.17 | 0.15 | 478 | 432 | 62.41% | 0.14 | 0.10 | -0.03 | 0.01 | 0.00 |
| GME20250919C00028000 | 28.00 | 0.13 | 0.15 | 0.13 | 3,279 | 5,310 | 66.90% | 0.12 | 0.08 | -0.03 | 0.01 | 0.00 |
| GME20250919C00028500 | 28.50 | 0.10 | 0.14 | 0.12 | 216 | 1,390 | 70.57% | 0.10 | 0.07 | -0.03 | 0.01 | 0.00 |
| GME20250919C00029000 | 29.00 | 0.10 | 0.11 | 0.10 | 743 | 1,815 | 75.16% | 0.09 | 0.06 | -0.03 | 0.01 | 0.00 |
| GME20250919C00030000 | 30.00 | 0.08 | 0.09 | 0.09 | 6,325 | 16,517 | 82.93% | 0.07 | 0.04 | -0.02 | 0.00 | 0.00 |
