Utgång
Puts
för September 15, 2025
Calls
för September 15, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GUSH20250919P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 393.65% | -0.07 | 0.01 | -0.16 | 0.00 | -0.00 |
| GUSH20250919P00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 43 | 202.38% | -0.01 | 0.01 | -0.02 | 0.00 | 0.00 |
| GUSH20250919P00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 20 | 311.35% | -0.09 | 0.02 | -0.15 | 0.00 | -0.00 |
| GUSH20250919P00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 23 | 273.34% | -0.10 | 0.03 | -0.15 | 0.00 | -0.00 |
| GUSH20250919P00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 49 | 236.85% | -0.12 | 0.03 | -0.14 | 0.00 | -0.00 |
| GUSH20250919P00019000 | 19.00 | 0.00 | 0.05 | 0.00 | 0 | 71 | 105.07% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| GUSH20250919P00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 146 | 167.19% | -0.16 | 0.06 | -0.12 | 0.01 | -0.00 |
| GUSH20250919P00021000 | 21.00 | 0.00 | 0.10 | 0.00 | 0 | 153 | 70.63% | -0.07 | 0.07 | -0.02 | 0.00 | -0.00 |
| GUSH20250919P00022000 | 22.00 | 0.00 | 0.20 | 0.00 | 0 | 176 | 57.10% | -0.14 | 0.16 | -0.04 | 0.01 | -0.00 |
| GUSH20250919P00023000 | 23.00 | 0.30 | 0.40 | 0.33 | 41 | 170 | 58.43% | -0.37 | 0.26 | -0.07 | 0.01 | -0.00 |
| GUSH20250919P00024000 | 24.00 | 0.00 | 0.90 | 0.00 | 0 | 76 | 53.42% | -0.65 | 0.28 | -0.06 | 0.01 | -0.00 |
| GUSH20250919P00025000 | 25.00 | 1.50 | 1.65 | 1.50 | 2 | 58 | 53.16% | -0.87 | 0.17 | -0.03 | 0.01 | -0.00 |
| GUSH20250919P00026000 | 26.00 | 2.00 | 4.10 | 2.50 | 1 | 10 | 138.14% | -0.74 | 0.10 | -0.14 | 0.01 | -0.00 |
| GUSH20250919P00027000 | 27.00 | 2.80 | 3.90 | 0.00 | 0 | 3 | 142.84% | -0.80 | 0.08 | -0.12 | 0.01 | -0.00 |
| GUSH20250919P00028000 | 28.00 | 3.80 | 4.90 | 0.00 | 0 | 6 | 164.87% | -0.82 | 0.06 | -0.13 | 0.01 | -0.00 |
| GUSH20250919P00029000 | 29.00 | 3.40 | 7.40 | 0.00 | 0 | 1 | 185.22% | -0.84 | 0.05 | -0.13 | 0.01 | -0.00 |
| GUSH20250919P00030000 | 30.00 | 4.80 | 7.50 | 0.00 | 0 | 20 | 236.19% | -0.81 | 0.05 | -0.20 | 0.01 | -0.00 |
| GUSH20250919P00031000 | 31.00 | 5.60 | 9.30 | 0.00 | 0 | 0 | 406.15% | -0.67 | 0.04 | -0.47 | 0.01 | -0.00 |
| GUSH20250919P00032000 | 32.00 | 7.60 | 9.10 | 0.00 | 0 | 0 | 273.23% | -0.82 | 0.04 | -0.21 | 0.01 | -0.00 |
| GUSH20250919P00033000 | 33.00 | 7.40 | 11.40 | 0.00 | 0 | 1 | 447.09% | -0.69 | 0.03 | -0.50 | 0.01 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GUSH20250919C00014000 | 14.00 | 7.90 | 10.20 | 0.00 | 0 | 23 | 179.04% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GUSH20250919C00015000 | 15.00 | 8.40 | 8.60 | 8.50 | 1 | 84 | 219.58% | 0.98 | 0.01 | -0.03 | 0.00 | 0.00 |
| GUSH20250919C00016000 | 16.00 | 6.00 | 8.70 | 0.00 | 0 | 7 | 292.53% | 0.92 | 0.02 | -0.13 | 0.00 | 0.00 |
| GUSH20250919C00017000 | 17.00 | 6.40 | 6.60 | 0.00 | 0 | 124 | 107.73% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GUSH20250919C00018000 | 18.00 | 5.40 | 5.60 | 5.40 | 4 | 754 | 86.22% | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| GUSH20250919C00019000 | 19.00 | 4.40 | 4.60 | 0.00 | 0 | 55 | 64.67% | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| GUSH20250919C00020000 | 20.00 | 3.40 | 3.60 | 3.40 | 10 | 360 | 90.73% | 0.96 | 0.04 | -0.02 | 0.00 | 0.00 |
| GUSH20250919C00021000 | 21.00 | 2.50 | 2.60 | 2.80 | 20 | 3,303 | 73.51% | 0.93 | 0.08 | -0.03 | 0.00 | 0.00 |
| GUSH20250919C00022000 | 22.00 | 1.60 | 1.70 | 1.55 | 3 | 2,949 | 65.50% | 0.83 | 0.16 | -0.05 | 0.01 | 0.00 |
| GUSH20250919C00023000 | 23.00 | 0.80 | 0.90 | 1.00 | 26 | 1,683 | 62.02% | 0.63 | 0.25 | -0.08 | 0.01 | 0.00 |
| GUSH20250919C00024000 | 24.00 | 0.30 | 0.35 | 0.35 | 71 | 1,449 | 55.97% | 0.36 | 0.27 | -0.07 | 0.01 | 0.00 |
| GUSH20250919C00025000 | 25.00 | 0.05 | 0.10 | 0.10 | 21 | 1,521 | 51.01% | 0.12 | 0.16 | -0.03 | 0.01 | 0.00 |
| GUSH20250919C00026000 | 26.00 | 0.00 | 0.05 | 0.01 | 31 | 5,632 | 56.82% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| GUSH20250919C00027000 | 27.00 | 0.00 | 0.05 | 0.00 | 0 | 138 | 73.08% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| GUSH20250919C00028000 | 28.00 | 0.00 | 0.05 | 0.00 | 0 | 142 | 88.14% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| GUSH20250919C00029000 | 29.00 | 0.00 | 0.10 | 0.00 | 0 | 138 | 115.18% | 0.05 | 0.03 | -0.03 | 0.00 | 0.00 |
| GUSH20250919C00030000 | 30.00 | 0.00 | 0.10 | 0.00 | 0 | 327 | 129.63% | 0.04 | 0.03 | -0.03 | 0.00 | 0.00 |
| GUSH20250919C00031000 | 31.00 | 0.00 | 0.20 | 0.00 | 0 | 44 | 163.24% | 0.06 | 0.03 | -0.05 | 0.00 | 0.00 |
| GUSH20250919C00032000 | 32.00 | 0.00 | 0.05 | 0.00 | 0 | 43 | 140.25% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| GUSH20250919C00033000 | 33.00 | 0.00 | 0.05 | 0.00 | 0 | 55 | 151.74% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
