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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GRRR20250912C00013000 | 13.00 | 4.30 | 6.50 | 0.00 | 0 | 0 | 471.09% | 0.85 | 0.04 | -0.35 | 0.00 | 0.00 |
| GRRR20250912C00013500 | 13.50 | 3.90 | 5.60 | 0.00 | 0 | 0 | 447.18% | 0.84 | 0.04 | -0.37 | 0.00 | 0.00 |
| GRRR20250912C00014000 | 14.00 | 3.30 | 5.20 | 0.00 | 0 | 0 | 407.82% | 0.82 | 0.05 | -0.36 | 0.00 | 0.00 |
| GRRR20250912C00014500 | 14.50 | 2.80 | 4.90 | 0.00 | 0 | 0 | 369.17% | 0.80 | 0.06 | -0.35 | 0.00 | 0.00 |
| GRRR20250912C00015000 | 15.00 | 2.40 | 3.60 | 0.00 | 0 | 0 | 144.83% | 0.95 | 0.06 | -0.04 | 0.00 | 0.00 |
| GRRR20250912C00015500 | 15.50 | 2.00 | 2.95 | 0.00 | 0 | 2 | 121.72% | 0.94 | 0.08 | -0.04 | 0.00 | 0.00 |
| GRRR20250912C00016000 | 16.00 | 1.65 | 2.70 | 0.00 | 0 | 23 | 120.77% | 0.88 | 0.13 | -0.07 | 0.00 | 0.00 |
| GRRR20250912C00016500 | 16.50 | 0.65 | 1.40 | 1.30 | 19 | 195 | 85.07% | 0.87 | 0.19 | -0.05 | 0.00 | 0.00 |
| GRRR20250912C00017000 | 17.00 | 0.85 | 1.00 | 0.90 | 31 | 157 | 90.93% | 0.74 | 0.27 | -0.11 | 0.00 | 0.00 |
| GRRR20250912C00017500 | 17.50 | 0.55 | 0.70 | 0.59 | 55 | 242 | 94.36% | 0.58 | 0.31 | -0.14 | 0.01 | 0.00 |
| GRRR20250912C00018000 | 18.00 | 0.35 | 0.45 | 0.41 | 146 | 683 | 101.25% | 0.43 | 0.29 | -0.15 | 0.01 | 0.00 |
| GRRR20250912C00018500 | 18.50 | 0.20 | 0.30 | 0.21 | 448 | 961 | 98.94% | 0.29 | 0.26 | -0.12 | 0.00 | 0.00 |
| GRRR20250912C00019000 | 19.00 | 0.10 | 0.20 | 0.14 | 385 | 711 | 107.16% | 0.20 | 0.20 | -0.10 | 0.00 | 0.00 |
| GRRR20250912C00019500 | 19.50 | 0.05 | 0.15 | 0.10 | 71 | 244 | 114.14% | 0.14 | 0.15 | -0.07 | 0.00 | 0.00 |
| GRRR20250912C00020000 | 20.00 | 0.05 | 0.10 | 0.08 | 286 | 1,080 | 123.89% | 0.10 | 0.11 | -0.06 | 0.00 | 0.00 |
| GRRR20250912C00020500 | 20.50 | 0.00 | 0.10 | 0.05 | 11 | 41 | 128.99% | 0.07 | 0.08 | -0.04 | 0.00 | 0.00 |
| GRRR20250912C00021000 | 21.00 | 0.00 | 0.10 | 0.00 | 0 | 160 | 144.93% | 0.06 | 0.07 | -0.04 | 0.00 | 0.00 |
| GRRR20250912C00021500 | 21.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 140.61% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| GRRR20250912C00022000 | 22.00 | 0.00 | 0.05 | 0.00 | 0 | 42 | 153.96% | 0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| GRRR20250912C00022500 | 22.50 | 0.00 | 0.40 | 0.00 | 0 | 2 | 218.25% | 0.08 | 0.05 | -0.08 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GRRR20250912P00013000 | 13.00 | 0.00 | 1.00 | 0.00 | 0 | 5 | 409.15% | -0.12 | 0.04 | -0.26 | 0.00 | -0.00 |
| GRRR20250912P00013500 | 13.50 | 0.00 | 0.05 | 0.00 | 0 | 22 | 192.25% | -0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| GRRR20250912P00014000 | 14.00 | 0.00 | 0.05 | 0.00 | 0 | 41 | 170.03% | -0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| GRRR20250912P00014500 | 14.50 | 0.05 | 0.10 | 0.05 | 185 | 314 | 186.06% | -0.07 | 0.05 | -0.06 | 0.00 | -0.00 |
| GRRR20250912P00015000 | 15.00 | 0.05 | 0.15 | 0.05 | 2 | 130 | 160.86% | -0.08 | 0.07 | -0.06 | 0.00 | -0.00 |
| GRRR20250912P00015500 | 15.50 | 0.05 | 0.10 | 0.06 | 3 | 104 | 135.86% | -0.09 | 0.09 | -0.06 | 0.00 | -0.00 |
| GRRR20250912P00016000 | 16.00 | 0.05 | 0.15 | 0.07 | 6 | 370 | 110.84% | -0.10 | 0.12 | -0.06 | 0.00 | -0.00 |
| GRRR20250912P00016500 | 16.50 | 0.10 | 0.15 | 0.14 | 13 | 167 | 101.80% | -0.17 | 0.19 | -0.08 | 0.00 | -0.00 |
| GRRR20250912P00017000 | 17.00 | 0.20 | 0.30 | 0.25 | 107 | 120 | 102.05% | -0.29 | 0.25 | -0.12 | 0.00 | -0.00 |
| GRRR20250912P00017500 | 17.50 | 0.40 | 0.50 | 0.43 | 67 | 175 | 103.64% | -0.43 | 0.28 | -0.15 | 0.01 | -0.00 |
| GRRR20250912P00018000 | 18.00 | 0.65 | 0.80 | 0.45 | 26 | 77 | 110.23% | -0.56 | 0.27 | -0.16 | 0.01 | -0.00 |
| GRRR20250912P00018500 | 18.50 | 1.00 | 1.15 | 1.20 | 2 | 36 | 114.64% | -0.68 | 0.23 | -0.15 | 0.00 | -0.00 |
| GRRR20250912P00019000 | 19.00 | 1.40 | 1.55 | 0.00 | 0 | 43 | 125.38% | -0.76 | 0.19 | -0.13 | 0.00 | -0.00 |
| GRRR20250912P00019500 | 19.50 | 1.80 | 2.00 | 0.00 | 0 | 35 | 136.25% | -0.81 | 0.15 | -0.11 | 0.00 | -0.00 |
| GRRR20250912P00020000 | 20.00 | 2.30 | 2.50 | 2.50 | 10 | 54 | 122.77% | -0.90 | 0.11 | -0.06 | 0.00 | -0.00 |
| GRRR20250912P00020500 | 20.50 | 2.80 | 2.95 | 2.45 | 1 | 25 | 151.03% | -0.89 | 0.09 | -0.08 | 0.00 | -0.00 |
| GRRR20250912P00021000 | 21.00 | 3.20 | 3.50 | 0.00 | 0 | 14 | 168.58% | -0.90 | 0.08 | -0.08 | 0.00 | -0.00 |
| GRRR20250912P00021500 | 21.50 | 3.70 | 4.00 | 3.50 | 9 | 14 | 185.29% | -0.91 | 0.07 | -0.08 | 0.00 | -0.00 |
| GRRR20250912P00022000 | 22.00 | 4.20 | 4.50 | 0.00 | 0 | 9 | 201.25% | -0.91 | 0.06 | -0.08 | 0.00 | -0.00 |
| GRRR20250912P00022500 | 22.50 | 4.60 | 5.20 | 0.00 | 0 | 0 | 216.57% | -0.92 | 0.05 | -0.08 | 0.00 | -0.00 |
