Utløpsdato
Calls
for markedsdato September 10, 2025
Puts
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GRPN20250912C00018000 | 18.00 | 3.00 | 6.60 | 0.00 | 0 | 1 | 414.46% | 0.82 | 0.04 | -0.48 | 0.00 | 0.00 |
| GRPN20250912C00018500 | 18.50 | 2.25 | 6.30 | 0.00 | 0 | 0 | 217.93% | 0.91 | 0.04 | -0.13 | 0.00 | 0.00 |
| GRPN20250912C00019000 | 19.00 | 1.75 | 5.80 | 0.00 | 0 | 0 | 289.15% | 0.82 | 0.05 | -0.32 | 0.00 | 0.00 |
| GRPN20250912C00019500 | 19.50 | 2.05 | 5.30 | 0.00 | 0 | 0 | 215.99% | 0.85 | 0.06 | -0.21 | 0.00 | 0.00 |
| GRPN20250912C00020000 | 20.00 | 1.60 | 4.70 | 0.00 | 0 | 0 | 137.65% | 0.90 | 0.08 | -0.09 | 0.00 | 0.00 |
| GRPN20250912C00020500 | 20.50 | 0.30 | 3.60 | 0.00 | 0 | 0 | 182.92% | 0.79 | 0.09 | -0.23 | 0.00 | 0.00 |
| GRPN20250912C00021000 | 21.00 | 0.70 | 3.10 | 0.00 | 0 | 0 | 198.12% | 0.72 | 0.10 | -0.30 | 0.01 | 0.00 |
| GRPN20250912C00021500 | 21.50 | 1.15 | 1.50 | 0.00 | 0 | 0 | 43.96% | 0.95 | 0.14 | -0.01 | 0.00 | 0.00 |
| GRPN20250912C00022000 | 22.00 | 0.80 | 0.95 | 0.70 | 3 | 3 | 68.08% | 0.73 | 0.28 | -0.10 | 0.01 | 0.00 |
| GRPN20250912C00022500 | 22.50 | 0.40 | 0.70 | 0.00 | 0 | 8 | 67.15% | 0.57 | 0.34 | -0.13 | 0.01 | 0.00 |
| GRPN20250912C00023000 | 23.00 | 0.20 | 0.45 | 0.35 | 9 | 40 | 68.44% | 0.40 | 0.33 | -0.13 | 0.01 | 0.00 |
| GRPN20250912C00023500 | 23.50 | 0.05 | 0.30 | 0.28 | 24 | 18 | 64.63% | 0.24 | 0.28 | -0.09 | 0.01 | 0.00 |
| GRPN20250912C00024000 | 24.00 | 0.00 | 0.15 | 0.10 | 74 | 454 | 66.91% | 0.14 | 0.19 | -0.06 | 0.00 | 0.00 |
| GRPN20250912C00024500 | 24.50 | 0.00 | 0.35 | 0.05 | 3 | 18 | 74.70% | 0.09 | 0.13 | -0.04 | 0.00 | 0.00 |
| GRPN20250912C00025000 | 25.00 | 0.00 | 0.35 | 0.00 | 0 | 61 | 98.27% | 0.10 | 0.11 | -0.06 | 0.00 | 0.00 |
| GRPN20250912C00025500 | 25.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 186.81% | 0.22 | 0.09 | -0.24 | 0.00 | 0.00 |
| GRPN20250912C00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 102 | 204.44% | 0.21 | 0.08 | -0.24 | 0.00 | 0.00 |
| GRPN20250912C00026500 | 26.50 | 0.00 | 0.80 | 0.00 | 0 | 0 | 221.21% | 0.20 | 0.07 | -0.25 | 0.00 | 0.00 |
| GRPN20250912C00027000 | 27.00 | 0.00 | 0.30 | 0.00 | 0 | 66 | 237.24% | 0.19 | 0.07 | -0.26 | 0.00 | 0.00 |
| GRPN20250912C00027500 | 27.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 246.86% | 0.17 | 0.06 | -0.25 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GRPN20250912P00018000 | 18.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 233.46% | -0.08 | 0.04 | -0.12 | 0.00 | -0.00 |
| GRPN20250912P00018500 | 18.50 | 0.00 | 0.85 | 0.00 | 0 | 0 | 237.81% | -0.11 | 0.05 | -0.17 | 0.00 | -0.00 |
| GRPN20250912P00019000 | 19.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 190.68% | -0.10 | 0.05 | -0.12 | 0.00 | -0.00 |
| GRPN20250912P00019500 | 19.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 112.68% | -0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| GRPN20250912P00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 140.68% | -0.11 | 0.08 | -0.10 | 0.00 | -0.00 |
| GRPN20250912P00020500 | 20.50 | 0.00 | 0.60 | 0.00 | 0 | 0 | 93.98% | -0.07 | 0.08 | -0.04 | 0.00 | -0.00 |
| GRPN20250912P00021000 | 21.00 | 0.00 | 0.50 | 0.00 | 0 | 89 | 76.30% | -0.08 | 0.12 | -0.04 | 0.00 | -0.00 |
| GRPN20250912P00021500 | 21.50 | 0.00 | 0.15 | 0.00 | 0 | 7 | 72.25% | -0.15 | 0.19 | -0.07 | 0.00 | -0.00 |
| GRPN20250912P00022000 | 22.00 | 0.05 | 0.25 | 0.10 | 339 | 21 | 69.81% | -0.27 | 0.28 | -0.10 | 0.01 | -0.00 |
| GRPN20250912P00022500 | 22.50 | 0.25 | 0.50 | 0.00 | 0 | 21 | 68.59% | -0.43 | 0.34 | -0.13 | 0.01 | -0.00 |
| GRPN20250912P00023000 | 23.00 | 0.55 | 0.90 | 0.72 | 6 | 76 | 69.98% | -0.59 | 0.33 | -0.13 | 0.01 | -0.00 |
| GRPN20250912P00023500 | 23.50 | 0.65 | 1.25 | 0.00 | 0 | 3 | 70.59% | -0.74 | 0.27 | -0.10 | 0.01 | -0.00 |
| GRPN20250912P00024000 | 24.00 | 1.25 | 1.50 | 0.00 | 0 | 248 | 61.46% | -0.89 | 0.19 | -0.04 | 0.00 | -0.00 |
| GRPN20250912P00024500 | 24.50 | 1.15 | 2.30 | 0.00 | 0 | 0 | 140.76% | -0.75 | 0.13 | -0.20 | 0.01 | -0.00 |
| GRPN20250912P00025000 | 25.00 | 1.65 | 2.50 | 2.36 | 2 | 57 | 80.39% | -0.95 | 0.08 | -0.03 | 0.00 | -0.00 |
| GRPN20250912P00025500 | 25.50 | 1.95 | 4.00 | 0.00 | 0 | 0 | 178.52% | -0.79 | 0.10 | -0.21 | 0.00 | -0.00 |
| GRPN20250912P00026000 | 26.00 | 2.40 | 3.70 | 0.00 | 0 | 48 | 129.22% | -0.91 | 0.07 | -0.07 | 0.00 | -0.00 |
| GRPN20250912P00026500 | 26.50 | 2.85 | 5.80 | 0.00 | 0 | 0 | 212.29% | -0.82 | 0.07 | -0.23 | 0.00 | -0.00 |
| GRPN20250912P00027000 | 27.00 | 3.80 | 6.20 | 0.00 | 0 | 46 | 127.90% | -0.96 | 0.04 | -0.03 | 0.00 | -0.00 |
| GRPN20250912P00027500 | 27.50 | 4.60 | 6.70 | 0.00 | 0 | 0 | 230.90% | -0.85 | 0.06 | -0.21 | 0.00 | -0.00 |
