Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GRPN20250912P00018000 | 18.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 166.46% | -0.08 | 0.04 | -0.07 | 0.00 | -0.00 |
| GRPN20250912P00018500 | 18.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 169.61% | -0.11 | 0.05 | -0.09 | 0.00 | -0.00 |
| GRPN20250912P00019000 | 19.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 158.57% | -0.13 | 0.05 | -0.09 | 0.00 | -0.00 |
| GRPN20250912P00019500 | 19.50 | 0.00 | 0.80 | 0.00 | 0 | 0 | 121.15% | -0.10 | 0.06 | -0.06 | 0.00 | -0.00 |
| GRPN20250912P00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 69.34% | -0.04 | 0.05 | -0.01 | 0.00 | -0.00 |
| GRPN20250912P00020500 | 20.50 | 0.00 | 0.30 | 0.00 | 0 | 0 | 74.48% | -0.09 | 0.09 | -0.03 | 0.00 | -0.00 |
| GRPN20250912P00021000 | 21.00 | 0.05 | 0.15 | 0.08 | 88 | 1 | 66.58% | -0.12 | 0.13 | -0.04 | 0.00 | -0.00 |
| GRPN20250912P00021500 | 21.50 | 0.10 | 0.25 | 0.15 | 7 | 0 | 68.00% | -0.21 | 0.18 | -0.06 | 0.01 | -0.00 |
| GRPN20250912P00022000 | 22.00 | 0.20 | 0.40 | 0.28 | 21 | 5 | 65.94% | -0.31 | 0.22 | -0.07 | 0.01 | -0.00 |
| GRPN20250912P00022500 | 22.50 | 0.40 | 0.55 | 0.51 | 21 | 12 | 63.43% | -0.43 | 0.26 | -0.08 | 0.01 | -0.00 |
| GRPN20250912P00023000 | 23.00 | 0.65 | 0.80 | 0.60 | 65 | 10 | 64.83% | -0.56 | 0.26 | -0.08 | 0.01 | -0.00 |
| GRPN20250912P00023500 | 23.50 | 0.95 | 1.15 | 1.00 | 3 | 0 | 67.87% | -0.67 | 0.23 | -0.08 | 0.01 | -0.00 |
| GRPN20250912P00024000 | 24.00 | 1.35 | 1.50 | 1.40 | 13 | 253 | 64.46% | -0.79 | 0.20 | -0.06 | 0.01 | -0.00 |
| GRPN20250912P00024500 | 24.50 | 1.30 | 1.95 | 0.00 | 0 | 0 | 64.88% | -0.87 | 0.15 | -0.04 | 0.01 | -0.00 |
| GRPN20250912P00025000 | 25.00 | 2.05 | 2.45 | 2.32 | 17 | 63 | 86.04% | -0.85 | 0.12 | -0.06 | 0.01 | -0.00 |
| GRPN20250912P00025500 | 25.50 | 2.05 | 3.40 | 0.00 | 0 | 0 | 106.58% | -0.84 | 0.10 | -0.08 | 0.01 | -0.00 |
| GRPN20250912P00026000 | 26.00 | 2.50 | 3.40 | 3.32 | 10 | 56 | 97.18% | -0.90 | 0.08 | -0.05 | 0.00 | -0.00 |
| GRPN20250912P00026500 | 26.50 | 3.10 | 4.90 | 0.00 | 0 | 0 | 128.80% | -0.86 | 0.07 | -0.08 | 0.01 | -0.00 |
| GRPN20250912P00027000 | 27.00 | 3.40 | 5.20 | 0.00 | 0 | 46 | 139.18% | -0.87 | 0.07 | -0.09 | 0.01 | -0.00 |
| GRPN20250912P00027500 | 27.50 | 3.90 | 6.30 | 0.00 | 0 | 0 | 149.16% | -0.88 | 0.06 | -0.09 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GRPN20250912C00018000 | 18.00 | 3.40 | 6.60 | 4.90 | 1 | 0 | 161.82% | 0.93 | 0.04 | -0.06 | 0.00 | 0.00 |
| GRPN20250912C00018500 | 18.50 | 2.60 | 5.90 | 0.00 | 0 | 0 | 109.09% | 0.97 | 0.03 | -0.02 | 0.00 | 0.00 |
| GRPN20250912C00019000 | 19.00 | 2.55 | 5.80 | 0.00 | 0 | 0 | 217.01% | 0.82 | 0.05 | -0.17 | 0.01 | 0.00 |
| GRPN20250912C00019500 | 19.50 | 1.80 | 4.40 | 0.00 | 0 | 0 | 233.11% | 0.77 | 0.05 | -0.22 | 0.01 | 0.00 |
| GRPN20250912C00020000 | 20.00 | 1.80 | 4.00 | 0.00 | 0 | 0 | 177.53% | 0.78 | 0.07 | -0.16 | 0.01 | 0.00 |
| GRPN20250912C00020500 | 20.50 | 1.35 | 2.80 | 0.00 | 0 | 0 | 102.52% | 0.84 | 0.10 | -0.07 | 0.01 | 0.00 |
| GRPN20250912C00021000 | 21.00 | 1.55 | 1.95 | 0.00 | 0 | 0 | 49.62% | 0.94 | 0.10 | -0.02 | 0.00 | 0.00 |
| GRPN20250912C00021500 | 21.50 | 1.10 | 1.55 | 0.00 | 0 | 0 | 57.71% | 0.83 | 0.19 | -0.04 | 0.01 | 0.00 |
| GRPN20250912C00022000 | 22.00 | 1.00 | 1.15 | 0.00 | 0 | 3 | 63.91% | 0.70 | 0.23 | -0.07 | 0.01 | 0.00 |
| GRPN20250912C00022500 | 22.50 | 0.70 | 0.85 | 0.72 | 8 | 1 | 64.34% | 0.57 | 0.26 | -0.08 | 0.01 | 0.00 |
| GRPN20250912C00023000 | 23.00 | 0.45 | 0.55 | 0.51 | 32 | 18 | 63.19% | 0.44 | 0.26 | -0.08 | 0.01 | 0.00 |
| GRPN20250912C00023500 | 23.50 | 0.25 | 0.40 | 0.35 | 6 | 0 | 63.31% | 0.32 | 0.24 | -0.07 | 0.01 | 0.00 |
| GRPN20250912C00024000 | 24.00 | 0.15 | 0.20 | 0.22 | 441 | 15 | 62.80% | 0.21 | 0.19 | -0.05 | 0.01 | 0.00 |
| GRPN20250912C00024500 | 24.50 | 0.10 | 0.20 | 0.16 | 2 | 0 | 67.87% | 0.16 | 0.15 | -0.05 | 0.01 | 0.00 |
| GRPN20250912C00025000 | 25.00 | 0.05 | 0.15 | 0.07 | 1 | 60 | 74.58% | 0.12 | 0.11 | -0.04 | 0.00 | 0.00 |
| GRPN20250912C00025500 | 25.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 79.17% | 0.09 | 0.09 | -0.04 | 0.00 | 0.00 |
| GRPN20250912C00026000 | 26.00 | 0.00 | 0.35 | 0.05 | 3 | 104 | 106.42% | 0.13 | 0.08 | -0.06 | 0.00 | 0.00 |
| GRPN20250912C00026500 | 26.50 | 0.00 | 0.70 | 0.00 | 0 | 0 | 126.78% | 0.14 | 0.07 | -0.08 | 0.01 | 0.00 |
| GRPN20250912C00027000 | 27.00 | 0.00 | 0.25 | 0.05 | 1 | 65 | 120.76% | 0.10 | 0.06 | -0.06 | 0.00 | 0.00 |
| GRPN20250912C00027500 | 27.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 147.00% | 0.13 | 0.06 | -0.08 | 0.00 | 0.00 |
