Utgång
Calls
för June 04, 2026
Puts
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GPN20260618C00035000 | 35.00 | 32.50 | 34.20 | 33.20 | 1 | 1 | 242.00% | 0.95 | 0.00 | -0.11 | 0.01 | 0.01 |
| GPN20260618C00040000 | 40.00 | 27.30 | 29.30 | 0.00 | 0 | 4 | 203.62% | 0.94 | 0.00 | -0.12 | 0.02 | 0.01 |
| GPN20260618C00045000 | 45.00 | 22.30 | 24.30 | 0.00 | 0 | 12 | 166.20% | 0.93 | 0.01 | -0.11 | 0.02 | 0.01 |
| GPN20260618C00050000 | 50.00 | 17.30 | 19.30 | 0.00 | 0 | 3 | 134.40% | 0.91 | 0.01 | -0.11 | 0.02 | 0.01 |
| GPN20260618C00055000 | 55.00 | 12.30 | 15.00 | 0.00 | 0 | 12 | 98.29% | 0.89 | 0.02 | -0.09 | 0.03 | 0.01 |
| GPN20260618C00060000 | 60.00 | 7.80 | 9.50 | 0.00 | 0 | 32 | 72.81% | 0.83 | 0.03 | -0.09 | 0.03 | 0.01 |
| GPN20260618C00062500 | 62.50 | 5.60 | 6.60 | 7.90 | 2 | 10 | 52.92% | 0.81 | 0.04 | -0.07 | 0.04 | 0.01 |
| GPN20260618C00065000 | 65.00 | 3.90 | 4.60 | 5.10 | 12 | 173 | 51.73% | 0.69 | 0.05 | -0.09 | 0.05 | 0.01 |
| GPN20260618C00067500 | 67.50 | 2.40 | 3.00 | 3.70 | 1 | 111 | 49.25% | 0.54 | 0.06 | -0.10 | 0.05 | 0.01 |
| GPN20260618C00070000 | 70.00 | 1.30 | 1.85 | 1.70 | 543 | 2,865 | 47.21% | 0.39 | 0.06 | -0.09 | 0.05 | 0.01 |
| GPN20260618C00072500 | 72.50 | 0.65 | 1.15 | 1.10 | 615 | 151 | 47.40% | 0.25 | 0.05 | -0.07 | 0.04 | 0.01 |
| GPN20260618C00075000 | 75.00 | 0.40 | 0.75 | 0.57 | 208 | 937 | 50.74% | 0.17 | 0.04 | -0.06 | 0.03 | 0.00 |
| GPN20260618C00077500 | 77.50 | 0.10 | 0.50 | 0.30 | 6 | 428 | 50.82% | 0.10 | 0.03 | -0.04 | 0.02 | 0.00 |
| GPN20260618C00080000 | 80.00 | 0.10 | 0.35 | 0.18 | 16 | 728 | 56.95% | 0.08 | 0.02 | -0.04 | 0.02 | 0.00 |
| GPN20260618C00085000 | 85.00 | 0.00 | 0.65 | 0.14 | 3 | 891 | 76.44% | 0.08 | 0.01 | -0.05 | 0.02 | 0.00 |
| GPN20260618C00090000 | 90.00 | 0.00 | 0.25 | 0.00 | 0 | 729 | 75.83% | 0.03 | 0.01 | -0.03 | 0.01 | 0.00 |
| GPN20260618C00095000 | 95.00 | 0.00 | 0.90 | 0.07 | 3 | 65 | 110.90% | 0.08 | 0.01 | -0.07 | 0.02 | 0.00 |
| GPN20260618C00100000 | 100.00 | 0.00 | 0.30 | 0.00 | 0 | 1,145 | 100.95% | 0.03 | 0.01 | -0.03 | 0.01 | 0.00 |
| GPN20260618C00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 29 | 130.15% | 0.06 | 0.01 | -0.07 | 0.02 | 0.00 |
| GPN20260618C00110000 | 110.00 | 0.00 | 0.10 | 0.00 | 0 | 62 | 103.92% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| GPN20260618C00115000 | 115.00 | 0.00 | 0.80 | 0.00 | 0 | 68 | 152.37% | 0.05 | 0.01 | -0.07 | 0.01 | 0.00 |
| GPN20260618C00120000 | 120.00 | 0.00 | 0.80 | 0.00 | 0 | 4 | 161.75% | 0.05 | 0.00 | -0.08 | 0.01 | 0.00 |
| GPN20260618C00125000 | 125.00 | 0.00 | 0.40 | 0.00 | 0 | 226 | 152.35% | 0.03 | 0.00 | -0.04 | 0.01 | 0.00 |
| GPN20260618C00130000 | 130.00 | 0.00 | 0.95 | 0.00 | 0 | 10 | 184.55% | 0.05 | 0.00 | -0.09 | 0.01 | 0.00 |
| GPN20260618C00135000 | 135.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 192.69% | 0.05 | 0.00 | -0.09 | 0.01 | 0.00 |
| GPN20260618C00140000 | 140.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 200.45% | 0.05 | 0.00 | -0.09 | 0.01 | 0.00 |
| GPN20260618C00145000 | 145.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 207.85% | 0.05 | 0.00 | -0.09 | 0.01 | 0.00 |
| GPN20260618C00150000 | 150.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 206.69% | 0.04 | 0.00 | -0.08 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GPN20260618P00035000 | 35.00 | 0.00 | 0.95 | 0.00 | 0 | 20 | 212.55% | -0.04 | 0.00 | -0.08 | 0.01 | -0.00 |
| GPN20260618P00040000 | 40.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 175.31% | -0.04 | 0.00 | -0.08 | 0.01 | -0.00 |
| GPN20260618P00045000 | 45.00 | 0.00 | 0.10 | 0.00 | 0 | 22 | 95.32% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| GPN20260618P00050000 | 50.00 | 0.00 | 0.35 | 0.06 | 20 | 390 | 90.12% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| GPN20260618P00055000 | 55.00 | 0.05 | 0.55 | 0.15 | 109 | 177 | 74.41% | -0.07 | 0.01 | -0.04 | 0.02 | -0.00 |
| GPN20260618P00060000 | 60.00 | 0.40 | 0.60 | 0.45 | 44 | 848 | 51.45% | -0.10 | 0.03 | -0.04 | 0.02 | -0.00 |
| GPN20260618P00062500 | 62.50 | 0.65 | 1.10 | 0.80 | 9 | 1,244 | 52.09% | -0.20 | 0.04 | -0.07 | 0.04 | -0.01 |
| GPN20260618P00065000 | 65.00 | 1.25 | 1.70 | 1.45 | 49 | 2,337 | 49.40% | -0.31 | 0.05 | -0.08 | 0.05 | -0.01 |
| GPN20260618P00067500 | 67.50 | 2.25 | 2.75 | 2.19 | 6 | 176 | 48.72% | -0.46 | 0.06 | -0.09 | 0.05 | -0.01 |
| GPN20260618P00070000 | 70.00 | 3.60 | 4.20 | 3.40 | 4 | 3,821 | 47.48% | -0.62 | 0.06 | -0.09 | 0.05 | -0.01 |
| GPN20260618P00072500 | 72.50 | 5.20 | 6.10 | 4.67 | 2 | 682 | 45.24% | -0.76 | 0.05 | -0.07 | 0.04 | -0.02 |
| GPN20260618P00075000 | 75.00 | 6.50 | 8.40 | 0.00 | 0 | 787 | 34.97% | -0.93 | 0.03 | -0.02 | 0.02 | -0.02 |
| GPN20260618P00077500 | 77.50 | 8.70 | 10.60 | 0.00 | 0 | 0 | 65.39% | -0.84 | 0.03 | -0.08 | 0.03 | -0.02 |
| GPN20260618P00080000 | 80.00 | 10.50 | 13.00 | 10.41 | 2 | 132 | 71.91% | -0.86 | 0.02 | -0.07 | 0.03 | -0.02 |
| GPN20260618P00085000 | 85.00 | 15.40 | 18.00 | 0.00 | 0 | 64 | 89.46% | -0.88 | 0.02 | -0.08 | 0.03 | -0.02 |
| GPN20260618P00090000 | 90.00 | 20.30 | 23.00 | 0.00 | 0 | 74 | 105.20% | -0.90 | 0.01 | -0.09 | 0.02 | -0.02 |
| GPN20260618P00095000 | 95.00 | 25.30 | 28.00 | 0.00 | 0 | 0 | 119.55% | -0.91 | 0.01 | -0.09 | 0.02 | -0.02 |
| GPN20260618P00100000 | 100.00 | 30.30 | 32.90 | 0.00 | 0 | 6 | 122.12% | -0.93 | 0.01 | -0.07 | 0.02 | -0.02 |
| GPN20260618P00105000 | 105.00 | 35.90 | 38.00 | 0.00 | 0 | 0 | 149.90% | -0.91 | 0.01 | -0.11 | 0.02 | -0.03 |
| GPN20260618P00110000 | 110.00 | 40.30 | 43.10 | 0.00 | 0 | 0 | 170.72% | -0.90 | 0.01 | -0.14 | 0.02 | -0.03 |
| GPN20260618P00115000 | 115.00 | 45.60 | 48.10 | 0.00 | 0 | 0 | 172.53% | -0.92 | 0.01 | -0.12 | 0.02 | -0.03 |
| GPN20260618P00120000 | 120.00 | 50.40 | 52.90 | 0.00 | 0 | 0 | 182.86% | -0.92 | 0.01 | -0.12 | 0.02 | -0.03 |
| GPN20260618P00125000 | 125.00 | 55.90 | 58.00 | 0.00 | 0 | 0 | 197.78% | -0.92 | 0.01 | -0.13 | 0.02 | -0.03 |
| GPN20260618P00130000 | 130.00 | 60.30 | 63.10 | 0.00 | 0 | 0 | 201.92% | -0.92 | 0.01 | -0.12 | 0.02 | -0.03 |
| GPN20260618P00135000 | 135.00 | 65.90 | 68.10 | 0.00 | 0 | 0 | 210.76% | -0.93 | 0.00 | -0.13 | 0.02 | -0.03 |
| GPN20260618P00140000 | 140.00 | 70.90 | 72.90 | 0.00 | 0 | 0 | 219.19% | -0.93 | 0.00 | -0.13 | 0.02 | -0.03 |
| GPN20260618P00145000 | 145.00 | 75.20 | 77.90 | 0.00 | 0 | 0 | 227.26% | -0.93 | 0.00 | -0.13 | 0.02 | -0.03 |
| GPN20260618P00150000 | 150.00 | 80.20 | 82.90 | 0.00 | 0 | 0 | 234.99% | -0.93 | 0.00 | -0.13 | 0.02 | -0.04 |
