Utløpsdato
Puts
for markedsdato September 10, 2025
Calls
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GPRE20250919P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 719.20% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| GPRE20250919P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 70 | 496.68% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| GPRE20250919P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 299 | 373.51% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| GPRE20250919P00004000 | 4.00 | 0.00 | 0.30 | 0.00 | 0 | 664 | 412.41% | -0.04 | 0.01 | -0.03 | 0.00 | -0.00 |
| GPRE20250919P00005000 | 5.00 | 0.00 | 0.10 | 0.00 | 0 | 4,143 | 251.38% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| GPRE20250919P00006000 | 6.00 | 0.00 | 0.30 | 0.00 | 0 | 306 | 248.71% | -0.08 | 0.04 | -0.03 | 0.00 | -0.00 |
| GPRE20250919P00007000 | 7.00 | 0.00 | 0.30 | 0.00 | 0 | 7,601 | 185.36% | -0.10 | 0.06 | -0.03 | 0.00 | -0.00 |
| GPRE20250919P00008000 | 8.00 | 0.00 | 0.25 | 0.00 | 0 | 1,216 | 103.15% | -0.10 | 0.11 | -0.01 | 0.00 | -0.00 |
| GPRE20250919P00009000 | 9.00 | 0.10 | 0.25 | 0.20 | 110 | 341 | 73.03% | -0.22 | 0.26 | -0.02 | 0.00 | -0.00 |
| GPRE20250919P00010000 | 10.00 | 0.45 | 1.05 | 0.60 | 728 | 664 | 81.23% | -0.54 | 0.31 | -0.03 | 0.01 | -0.00 |
| GPRE20250919P00011000 | 11.00 | 1.30 | 1.45 | 0.00 | 0 | 360 | 73.75% | -0.83 | 0.22 | -0.02 | 0.00 | -0.00 |
| GPRE20250919P00012000 | 12.00 | 2.20 | 2.40 | 0.00 | 0 | 30 | 88.77% | -0.92 | 0.11 | -0.01 | 0.00 | -0.00 |
| GPRE20250919P00013000 | 13.00 | 3.20 | 3.40 | 0.00 | 0 | 8 | 101.43% | -0.95 | 0.06 | -0.01 | 0.00 | -0.00 |
| GPRE20250919P00014000 | 14.00 | 4.20 | 4.40 | 0.00 | 0 | 4 | 122.84% | -0.96 | 0.04 | -0.01 | 0.00 | -0.00 |
| GPRE20250919P00015000 | 15.00 | 5.20 | 5.40 | 0.00 | 0 | 0 | 142.33% | -0.96 | 0.04 | -0.01 | 0.00 | -0.00 |
| GPRE20250919P00016000 | 16.00 | 6.00 | 6.40 | 0.00 | 0 | 0 | 160.23% | -0.96 | 0.03 | -0.01 | 0.00 | -0.00 |
| GPRE20250919P00017000 | 17.00 | 7.10 | 7.40 | 0.00 | 0 | 0 | 209.67% | -0.93 | 0.04 | -0.02 | 0.00 | -0.00 |
| GPRE20250919P00018000 | 18.00 | 8.20 | 8.50 | 0.00 | 0 | 0 | 192.13% | -0.97 | 0.02 | -0.01 | 0.00 | -0.00 |
| GPRE20250919P00019000 | 19.00 | 9.10 | 9.40 | 0.00 | 0 | 0 | 241.67% | -0.94 | 0.03 | -0.02 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GPRE20250919C00001000 | 1.00 | 8.10 | 9.40 | 0.00 | 0 | 50 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| GPRE20250919C00002000 | 2.00 | 6.40 | 8.20 | 0.00 | 0 | 3 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| GPRE20250919C00003000 | 3.00 | 6.60 | 6.90 | 0.00 | 0 | 119 | 510.45% | 0.97 | 0.01 | -0.03 | 0.00 | 0.00 |
| GPRE20250919C00004000 | 4.00 | 5.60 | 5.80 | 0.00 | 0 | 318 | 396.16% | 0.96 | 0.01 | -0.03 | 0.00 | 0.00 |
| GPRE20250919C00005000 | 5.00 | 4.60 | 4.80 | 0.00 | 0 | 316 | 219.94% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| GPRE20250919C00006000 | 6.00 | 3.60 | 3.80 | 0.00 | 0 | 363 | 165.93% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| GPRE20250919C00007000 | 7.00 | 2.65 | 2.75 | 2.65 | 5 | 10,428 | 119.55% | 0.97 | 0.04 | -0.01 | 0.00 | 0.00 |
| GPRE20250919C00008000 | 8.00 | 1.70 | 1.80 | 1.75 | 58 | 1,684 | 79.07% | 0.96 | 0.09 | -0.01 | 0.00 | 0.00 |
| GPRE20250919C00009000 | 9.00 | 0.80 | 0.95 | 0.00 | 0 | 563 | 68.26% | 0.79 | 0.27 | -0.02 | 0.00 | 0.00 |
| GPRE20250919C00010000 | 10.00 | 0.25 | 0.40 | 0.00 | 0 | 1,308 | 77.42% | 0.45 | 0.33 | -0.03 | 0.01 | 0.00 |
| GPRE20250919C00011000 | 11.00 | 0.10 | 0.15 | 0.11 | 2 | 1,172 | 81.01% | 0.19 | 0.22 | -0.02 | 0.00 | 0.00 |
| GPRE20250919C00012000 | 12.00 | 0.00 | 0.10 | 0.05 | 151 | 277 | 90.15% | 0.09 | 0.11 | -0.01 | 0.00 | 0.00 |
| GPRE20250919C00013000 | 13.00 | 0.00 | 0.25 | 0.00 | 0 | 310 | 143.84% | 0.13 | 0.09 | -0.02 | 0.00 | 0.00 |
| GPRE20250919C00014000 | 14.00 | 0.00 | 0.30 | 0.00 | 0 | 14 | 177.16% | 0.13 | 0.08 | -0.03 | 0.00 | 0.00 |
| GPRE20250919C00015000 | 15.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 200.07% | 0.12 | 0.06 | -0.03 | 0.00 | 0.00 |
| GPRE20250919C00016000 | 16.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 220.76% | 0.11 | 0.05 | -0.03 | 0.00 | 0.00 |
| GPRE20250919C00017000 | 17.00 | 0.00 | 0.30 | 0.00 | 0 | 1 | 239.62% | 0.10 | 0.05 | -0.03 | 0.00 | 0.00 |
| GPRE20250919C00018000 | 18.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 256.97% | 0.10 | 0.04 | -0.04 | 0.00 | 0.00 |
| GPRE20250919C00019000 | 19.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 273.04% | 0.09 | 0.04 | -0.04 | 0.00 | 0.00 |
