Utgång
Puts
för September 18, 2025
Calls
för September 18, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GSK20250926P00035500 | 35.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 84.53% | -0.14 | 0.04 | -0.07 | 0.01 | -0.00 |
| GSK20250926P00036000 | 36.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 78.16% | -0.15 | 0.05 | -0.07 | 0.01 | -0.00 |
| GSK20250926P00036500 | 36.50 | 0.00 | 0.55 | 0.00 | 0 | 2 | 64.51% | -0.14 | 0.06 | -0.05 | 0.01 | -0.00 |
| GSK20250926P00037000 | 37.00 | 0.00 | 0.35 | 0.00 | 0 | 22 | 50.60% | -0.12 | 0.06 | -0.04 | 0.01 | -0.00 |
| GSK20250926P00037500 | 37.50 | 0.00 | 0.60 | 0.00 | 0 | 2 | 53.99% | -0.17 | 0.08 | -0.05 | 0.02 | -0.00 |
| GSK20250926P00038000 | 38.00 | 0.00 | 0.15 | 0.00 | 0 | 135 | 30.63% | -0.09 | 0.09 | -0.02 | 0.01 | -0.00 |
| GSK20250926P00038500 | 38.50 | 0.05 | 0.30 | 0.00 | 0 | 21 | 38.17% | -0.19 | 0.12 | -0.04 | 0.02 | -0.00 |
| GSK20250926P00039000 | 39.00 | 0.10 | 0.40 | 0.00 | 0 | 5 | 30.25% | -0.22 | 0.16 | -0.03 | 0.02 | -0.00 |
| GSK20250926P00039500 | 39.50 | 0.15 | 0.45 | 0.00 | 0 | 51 | 32.05% | -0.32 | 0.19 | -0.04 | 0.02 | -0.00 |
| GSK20250926P00040000 | 40.00 | 0.35 | 0.65 | 0.50 | 6 | 2,578 | 24.88% | -0.40 | 0.26 | -0.04 | 0.02 | -0.00 |
| GSK20250926P00040500 | 40.50 | 0.55 | 0.90 | 0.82 | 30 | 34 | 30.60% | -0.52 | 0.22 | -0.05 | 0.02 | -0.00 |
| GSK20250926P00041000 | 41.00 | 0.85 | 1.15 | 0.00 | 0 | 1 | 21.59% | -0.69 | 0.29 | -0.03 | 0.02 | -0.00 |
| GSK20250926P00041500 | 41.50 | 1.25 | 1.70 | 0.00 | 0 | 0 | 34.57% | -0.70 | 0.17 | -0.05 | 0.02 | -0.00 |
| GSK20250926P00042000 | 42.00 | 0.55 | 3.00 | 0.00 | 0 | 0 | 53.29% | -0.68 | 0.11 | -0.07 | 0.02 | -0.01 |
| GSK20250926P00042500 | 42.50 | 0.70 | 2.90 | 0.00 | 0 | 0 | 65.90% | -0.68 | 0.09 | -0.09 | 0.02 | -0.01 |
| GSK20250926P00043000 | 43.00 | 1.15 | 3.70 | 0.00 | 0 | 0 | 86.51% | -0.67 | 0.07 | -0.12 | 0.02 | -0.01 |
| GSK20250926P00043500 | 43.50 | 1.65 | 4.40 | 0.00 | 0 | 0 | 92.99% | -0.68 | 0.06 | -0.13 | 0.02 | -0.01 |
| GSK20250926P00044000 | 44.00 | 2.15 | 4.30 | 0.00 | 0 | 0 | 79.19% | -0.75 | 0.07 | -0.10 | 0.02 | -0.01 |
| GSK20250926P00044500 | 44.50 | 2.65 | 6.30 | 0.00 | 0 | 0 | 61.81% | -0.85 | 0.07 | -0.06 | 0.01 | -0.01 |
| GSK20250926P00045000 | 45.00 | 3.20 | 6.80 | 0.00 | 0 | 0 | 71.79% | -0.84 | 0.06 | -0.07 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GSK20250926C00035500 | 35.50 | 4.10 | 6.80 | 0.00 | 0 | 0 | 98.77% | 0.83 | 0.04 | -0.09 | 0.02 | 0.01 |
| GSK20250926C00036000 | 36.00 | 3.60 | 5.20 | 0.00 | 0 | 0 | 41.20% | 0.97 | 0.03 | -0.01 | 0.00 | 0.01 |
| GSK20250926C00036500 | 36.50 | 3.10 | 5.00 | 0.00 | 0 | 0 | 56.35% | 0.89 | 0.05 | -0.04 | 0.01 | 0.01 |
| GSK20250926C00037000 | 37.00 | 2.70 | 4.00 | 0.00 | 0 | 41 | 80.63% | 0.78 | 0.06 | -0.09 | 0.02 | 0.01 |
| GSK20250926C00037500 | 37.50 | 2.00 | 3.80 | 0.00 | 0 | 0 | 28.30% | 0.96 | 0.05 | -0.01 | 0.01 | 0.01 |
| GSK20250926C00038000 | 38.00 | 1.75 | 3.30 | 0.00 | 0 | 8 | 37.35% | 0.87 | 0.10 | -0.03 | 0.01 | 0.01 |
| GSK20250926C00038500 | 38.50 | 1.75 | 2.25 | 0.00 | 0 | 0 | 35.04% | 0.83 | 0.12 | -0.03 | 0.02 | 0.01 |
| GSK20250926C00039000 | 39.00 | 1.40 | 1.70 | 0.00 | 0 | 16 | 30.25% | 0.79 | 0.16 | -0.03 | 0.02 | 0.01 |
| GSK20250926C00039500 | 39.50 | 1.05 | 1.40 | 0.00 | 0 | 0 | 27.28% | 0.71 | 0.21 | -0.04 | 0.02 | 0.01 |
| GSK20250926C00040000 | 40.00 | 0.70 | 1.00 | 0.80 | 24 | 94 | 27.10% | 0.60 | 0.24 | -0.04 | 0.02 | 0.01 |
| GSK20250926C00040500 | 40.50 | 0.45 | 0.85 | 0.55 | 37 | 42 | 28.62% | 0.48 | 0.23 | -0.04 | 0.02 | 0.00 |
| GSK20250926C00041000 | 41.00 | 0.25 | 0.50 | 0.30 | 20 | 2,427 | 26.53% | 0.36 | 0.23 | -0.04 | 0.02 | 0.00 |
| GSK20250926C00041500 | 41.50 | 0.10 | 0.35 | 0.00 | 0 | 23 | 27.51% | 0.26 | 0.20 | -0.03 | 0.02 | 0.00 |
| GSK20250926C00042000 | 42.00 | 0.05 | 0.25 | 0.00 | 0 | 25 | 29.16% | 0.19 | 0.15 | -0.03 | 0.02 | 0.00 |
| GSK20250926C00042500 | 42.50 | 0.00 | 0.45 | 0.00 | 0 | 7 | 37.67% | 0.19 | 0.12 | -0.04 | 0.02 | 0.00 |
| GSK20250926C00043000 | 43.00 | 0.00 | 0.25 | 0.00 | 0 | 32 | 33.43% | 0.11 | 0.09 | -0.02 | 0.01 | 0.00 |
| GSK20250926C00043500 | 43.50 | 0.00 | 0.25 | 0.00 | 0 | 3 | 44.21% | 0.14 | 0.08 | -0.04 | 0.01 | 0.00 |
| GSK20250926C00044000 | 44.00 | 0.00 | 0.45 | 0.01 | 1 | 2 | 44.44% | 0.10 | 0.07 | -0.03 | 0.01 | 0.00 |
| GSK20250926C00044500 | 44.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 67.65% | 0.18 | 0.06 | -0.07 | 0.02 | 0.00 |
| GSK20250926C00045000 | 45.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 72.49% | 0.17 | 0.06 | -0.07 | 0.02 | 0.00 |
