Utløpsdato
Calls
for markedsdato September 09, 2025
Puts
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOS20250912C00010000 | 10.00 | 4.70 | 6.00 | 0.00 | 0 | 2 | 386.94% | 0.90 | 0.03 | -0.15 | 0.00 | 0.00 |
| GOOS20250912C00010500 | 10.50 | 4.10 | 6.30 | 0.00 | 0 | 0 | 369.60% | 0.88 | 0.04 | -0.16 | 0.00 | 0.00 |
| GOOS20250912C00011000 | 11.00 | 3.60 | 5.60 | 0.00 | 0 | 49 | 332.93% | 0.87 | 0.05 | -0.16 | 0.00 | 0.00 |
| GOOS20250912C00011500 | 11.50 | 3.10 | 5.30 | 0.00 | 0 | 3 | 452.99% | 0.79 | 0.05 | -0.31 | 0.00 | 0.00 |
| GOOS20250912C00012000 | 12.00 | 2.60 | 4.70 | 0.00 | 0 | 59 | 377.79% | 0.78 | 0.06 | -0.26 | 0.00 | 0.00 |
| GOOS20250912C00012500 | 12.50 | 2.05 | 2.45 | 0.00 | 0 | 50 | 182.51% | 0.86 | 0.09 | -0.09 | 0.00 | 0.00 |
| GOOS20250912C00013000 | 13.00 | 1.60 | 2.30 | 0.00 | 0 | 12 | 117.66% | 0.90 | 0.12 | -0.05 | 0.00 | 0.00 |
| GOOS20250912C00013500 | 13.50 | 0.00 | 2.60 | 0.00 | 0 | 20 | 216.17% | 0.71 | 0.12 | -0.18 | 0.00 | 0.00 |
| GOOS20250912C00014000 | 14.00 | 0.00 | 1.05 | 0.75 | 75 | 48 | 102.55% | 0.73 | 0.24 | -0.08 | 0.00 | 0.00 |
| GOOS20250912C00014500 | 14.50 | 0.00 | 0.65 | 0.30 | 120 | 457 | 67.97% | 0.62 | 0.42 | -0.06 | 0.01 | 0.00 |
| GOOS20250912C00015000 | 15.00 | 0.05 | 0.50 | 0.15 | 28 | 1,263 | 51.64% | 0.38 | 0.55 | -0.05 | 0.01 | 0.00 |
| GOOS20250912C00015500 | 15.50 | 0.00 | 2.40 | 0.00 | 0 | 207 | 257.84% | 0.46 | 0.11 | -0.25 | 0.01 | 0.00 |
| GOOS20250912C00016000 | 16.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 59.64% | 0.07 | 0.17 | -0.02 | 0.00 | 0.00 |
| GOOS20250912C00016500 | 16.50 | 0.00 | 0.15 | 0.00 | 0 | 25 | 100.27% | 0.12 | 0.15 | -0.04 | 0.00 | 0.00 |
| GOOS20250912C00017000 | 17.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 348.25% | 0.39 | 0.08 | -0.32 | 0.01 | 0.00 |
| GOOS20250912C00017500 | 17.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 373.84% | 0.37 | 0.07 | -0.34 | 0.01 | 0.00 |
| GOOS20250912C00018000 | 18.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 397.80% | 0.36 | 0.07 | -0.35 | 0.00 | 0.00 |
| GOOS20250912C00019000 | 19.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 441.70% | 0.34 | 0.06 | -0.38 | 0.00 | 0.00 |
| GOOS20250912C00020000 | 20.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 481.28% | 0.32 | 0.05 | -0.40 | 0.00 | 0.00 |
| GOOS20250912C00021000 | 21.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 517.38% | 0.31 | 0.05 | -0.42 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOS20250912P00010000 | 10.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 501.53% | -0.14 | 0.03 | -0.25 | 0.00 | -0.00 |
| GOOS20250912P00010500 | 10.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 425.65% | -0.14 | 0.04 | -0.22 | 0.00 | -0.00 |
| GOOS20250912P00011000 | 11.00 | 0.00 | 0.50 | 0.00 | 0 | 7 | 300.08% | -0.11 | 0.05 | -0.12 | 0.00 | -0.00 |
| GOOS20250912P00011500 | 11.50 | 0.00 | 0.65 | 0.00 | 0 | 52 | 292.46% | -0.14 | 0.06 | -0.15 | 0.00 | -0.00 |
| GOOS20250912P00012000 | 12.00 | 0.00 | 0.30 | 0.00 | 0 | 16 | 198.01% | -0.11 | 0.07 | -0.08 | 0.00 | -0.00 |
| GOOS20250912P00012500 | 12.50 | 0.00 | 0.85 | 0.00 | 0 | 1 | 194.24% | -0.15 | 0.09 | -0.10 | 0.00 | -0.00 |
| GOOS20250912P00013000 | 13.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 86.61% | -0.05 | 0.09 | -0.02 | 0.00 | -0.00 |
| GOOS20250912P00013500 | 13.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 103.94% | -0.16 | 0.17 | -0.06 | 0.00 | -0.00 |
| GOOS20250912P00014000 | 14.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 257.64% | -0.37 | 0.11 | -0.24 | 0.01 | -0.00 |
| GOOS20250912P00014500 | 14.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 110.90% | -0.41 | 0.26 | -0.10 | 0.01 | -0.00 |
| GOOS20250912P00015000 | 15.00 | 0.00 | 0.65 | 0.40 | 24 | 330 | 52.87% | -0.62 | 0.53 | -0.05 | 0.01 | -0.00 |
| GOOS20250912P00015500 | 15.50 | 0.25 | 2.85 | 0.00 | 0 | 0 | 202.68% | -0.57 | 0.14 | -0.19 | 0.01 | -0.00 |
| GOOS20250912P00016000 | 16.00 | 0.50 | 2.35 | 0.00 | 0 | 0 | 200.57% | -0.63 | 0.14 | -0.18 | 0.01 | -0.00 |
| GOOS20250912P00016500 | 16.50 | 1.35 | 3.80 | 0.00 | 0 | 0 | 277.34% | -0.62 | 0.10 | -0.25 | 0.01 | -0.00 |
| GOOS20250912P00017000 | 17.00 | 1.85 | 4.00 | 0.00 | 0 | 0 | 305.35% | -0.64 | 0.09 | -0.27 | 0.00 | -0.00 |
| GOOS20250912P00017500 | 17.50 | 2.30 | 3.80 | 3.12 | 1 | 0 | 126.26% | -0.92 | 0.09 | -0.03 | 0.00 | -0.00 |
| GOOS20250912P00018000 | 18.00 | 2.90 | 4.40 | 3.52 | 1 | 0 | 183.62% | -0.86 | 0.09 | -0.08 | 0.00 | -0.00 |
| GOOS20250912P00019000 | 19.00 | 4.00 | 5.50 | 0.00 | 0 | 0 | 196.60% | -0.90 | 0.06 | -0.06 | 0.00 | -0.00 |
| GOOS20250912P00020000 | 20.00 | 4.90 | 7.30 | 0.00 | 0 | 0 | 247.15% | -0.89 | 0.06 | -0.09 | 0.00 | -0.00 |
| GOOS20250912P00021000 | 21.00 | 5.90 | 7.50 | 0.00 | 0 | 0 | 294.82% | -0.88 | 0.05 | -0.12 | 0.00 | -0.00 |
