Utgång
Calls
för September 08, 2025
Puts
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GRRR20250912C00013500 | 13.50 | 4.30 | 5.60 | 0.00 | 0 | 3 | 251.62% | 0.89 | 0.04 | -0.11 | 0.00 | 0.00 |
| GRRR20250912C00014000 | 14.00 | 3.80 | 5.40 | 0.00 | 0 | 0 | 254.43% | 0.86 | 0.05 | -0.14 | 0.00 | 0.00 |
| GRRR20250912C00014500 | 14.50 | 3.30 | 5.10 | 0.00 | 0 | 2 | 252.27% | 0.83 | 0.05 | -0.16 | 0.00 | 0.00 |
| GRRR20250912C00015000 | 15.00 | 2.80 | 4.40 | 0.00 | 0 | 1 | 171.03% | 0.87 | 0.07 | -0.09 | 0.00 | 0.00 |
| GRRR20250912C00015500 | 15.50 | 1.70 | 2.90 | 1.61 | 2 | 4 | 122.04% | 0.91 | 0.09 | -0.06 | 0.00 | 0.00 |
| GRRR20250912C00016000 | 16.00 | 2.15 | 2.35 | 1.70 | 3 | 23 | 103.51% | 0.89 | 0.11 | -0.05 | 0.00 | 0.00 |
| GRRR20250912C00016500 | 16.50 | 1.70 | 1.90 | 1.33 | 6 | 202 | 102.26% | 0.82 | 0.15 | -0.07 | 0.00 | 0.00 |
| GRRR20250912C00017000 | 17.00 | 1.35 | 1.45 | 1.30 | 204 | 214 | 98.39% | 0.74 | 0.18 | -0.08 | 0.01 | 0.00 |
| GRRR20250912C00017500 | 17.50 | 1.00 | 1.10 | 1.00 | 174 | 214 | 95.55% | 0.64 | 0.21 | -0.09 | 0.01 | 0.00 |
| GRRR20250912C00018000 | 18.00 | 0.70 | 0.80 | 0.78 | 523 | 621 | 95.74% | 0.53 | 0.22 | -0.10 | 0.01 | 0.00 |
| GRRR20250912C00018500 | 18.50 | 0.55 | 0.60 | 0.60 | 2,066 | 179 | 95.08% | 0.42 | 0.22 | -0.09 | 0.01 | 0.00 |
| GRRR20250912C00019000 | 19.00 | 0.40 | 0.45 | 0.44 | 733 | 171 | 97.69% | 0.33 | 0.19 | -0.09 | 0.01 | 0.00 |
| GRRR20250912C00019500 | 19.50 | 0.20 | 0.30 | 0.22 | 238 | 17 | 97.69% | 0.24 | 0.17 | -0.07 | 0.01 | 0.00 |
| GRRR20250912C00020000 | 20.00 | 0.20 | 0.25 | 0.20 | 326 | 448 | 100.48% | 0.18 | 0.14 | -0.06 | 0.00 | 0.00 |
| GRRR20250912C00020500 | 20.50 | 0.00 | 0.20 | 0.00 | 0 | 4 | 97.47% | 0.12 | 0.11 | -0.04 | 0.00 | 0.00 |
| GRRR20250912C00021000 | 21.00 | 0.05 | 0.15 | 0.10 | 15 | 143 | 102.54% | 0.09 | 0.08 | -0.04 | 0.00 | 0.00 |
| GRRR20250912C00021500 | 21.50 | 0.00 | 0.25 | 0.00 | 0 | 0 | 114.15% | 0.08 | 0.07 | -0.04 | 0.00 | 0.00 |
| GRRR20250912C00022000 | 22.00 | 0.00 | 0.10 | 0.00 | 0 | 42 | 114.89% | 0.06 | 0.05 | -0.03 | 0.00 | 0.00 |
| GRRR20250912C00022500 | 22.50 | 0.00 | 0.40 | 0.00 | 0 | 2 | 179.44% | 0.14 | 0.07 | -0.09 | 0.00 | 0.00 |
| GRRR20250912C00023000 | 23.00 | 0.00 | 0.20 | 0.00 | 0 | 31 | 155.52% | 0.08 | 0.05 | -0.05 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GRRR20250912P00013500 | 13.50 | 0.00 | 0.05 | 0.03 | 20 | 2 | 144.24% | -0.02 | 0.02 | -0.02 | 0.00 | -0.00 |
| GRRR20250912P00014000 | 14.00 | 0.00 | 0.95 | 0.05 | 11 | 32 | 188.89% | -0.08 | 0.04 | -0.07 | 0.00 | -0.00 |
| GRRR20250912P00014500 | 14.50 | 0.05 | 0.10 | 0.05 | 76 | 281 | 141.38% | -0.06 | 0.04 | -0.04 | 0.00 | -0.00 |
| GRRR20250912P00015000 | 15.00 | 0.05 | 0.30 | 0.07 | 26 | 138 | 123.76% | -0.07 | 0.06 | -0.04 | 0.00 | -0.00 |
| GRRR20250912P00015500 | 15.50 | 0.05 | 0.15 | 0.05 | 37 | 86 | 114.72% | -0.09 | 0.08 | -0.04 | 0.00 | -0.00 |
| GRRR20250912P00016000 | 16.00 | 0.10 | 0.15 | 0.10 | 173 | 218 | 103.24% | -0.12 | 0.10 | -0.05 | 0.00 | -0.00 |
| GRRR20250912P00016500 | 16.50 | 0.00 | 0.20 | 0.20 | 95 | 66 | 94.96% | -0.17 | 0.14 | -0.06 | 0.00 | -0.00 |
| GRRR20250912P00017000 | 17.00 | 0.00 | 0.35 | 0.20 | 74 | 95 | 95.33% | -0.26 | 0.18 | -0.08 | 0.01 | -0.00 |
| GRRR20250912P00017500 | 17.50 | 0.40 | 0.50 | 0.65 | 23 | 59 | 95.56% | -0.36 | 0.20 | -0.09 | 0.01 | -0.00 |
| GRRR20250912P00018000 | 18.00 | 0.65 | 0.80 | 0.83 | 11 | 65 | 98.46% | -0.47 | 0.21 | -0.10 | 0.01 | -0.00 |
| GRRR20250912P00018500 | 18.50 | 0.25 | 1.10 | 0.00 | 0 | 35 | 100.81% | -0.57 | 0.20 | -0.10 | 0.01 | -0.00 |
| GRRR20250912P00019000 | 19.00 | 1.25 | 1.45 | 1.67 | 5 | 43 | 103.62% | -0.66 | 0.18 | -0.09 | 0.01 | -0.00 |
| GRRR20250912P00019500 | 19.50 | 0.95 | 1.80 | 2.20 | 2 | 37 | 100.16% | -0.75 | 0.16 | -0.08 | 0.01 | -0.00 |
| GRRR20250912P00020000 | 20.00 | 2.05 | 2.25 | 2.57 | 28 | 61 | 108.21% | -0.80 | 0.13 | -0.07 | 0.01 | -0.00 |
| GRRR20250912P00020500 | 20.50 | 2.25 | 2.70 | 0.00 | 0 | 25 | 107.28% | -0.85 | 0.11 | -0.05 | 0.00 | -0.00 |
| GRRR20250912P00021000 | 21.00 | 2.90 | 3.20 | 0.00 | 0 | 0 | 132.57% | -0.84 | 0.09 | -0.07 | 0.00 | -0.00 |
| GRRR20250912P00021500 | 21.50 | 2.25 | 5.00 | 3.83 | 1 | 5 | 204.04% | -0.75 | 0.08 | -0.15 | 0.01 | -0.00 |
| GRRR20250912P00022000 | 22.00 | 2.80 | 5.30 | 0.00 | 0 | 1 | 130.36% | -0.91 | 0.06 | -0.04 | 0.00 | -0.00 |
| GRRR20250912P00022500 | 22.50 | 2.75 | 5.90 | 0.00 | 0 | 0 | 350.48% | -0.65 | 0.05 | -0.31 | 0.01 | -0.00 |
| GRRR20250912P00023000 | 23.00 | 4.70 | 6.70 | 0.00 | 0 | 3 | 281.08% | -0.74 | 0.06 | -0.21 | 0.01 | -0.00 |
