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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GSPY20250919C00029000 | 29.00 | 5.40 | 8.10 | 0.00 | 0 | 0 | 181.08% | 0.80 | 0.03 | -0.15 | 0.02 | 0.00 |
| GSPY20250919C00030000 | 30.00 | 4.40 | 7.10 | 0.00 | 0 | 0 | 163.42% | 0.78 | 0.03 | -0.14 | 0.02 | 0.00 |
| GSPY20250919C00031000 | 31.00 | 3.40 | 6.10 | 0.00 | 0 | 0 | 145.91% | 0.76 | 0.04 | -0.14 | 0.02 | 0.00 |
| GSPY20250919C00032000 | 32.00 | 2.55 | 5.10 | 0.00 | 0 | 0 | 38.82% | 0.97 | 0.04 | -0.01 | 0.00 | 0.00 |
| GSPY20250919C00033000 | 33.00 | 1.55 | 4.10 | 0.00 | 0 | 0 | 36.87% | 0.91 | 0.08 | -0.02 | 0.01 | 0.00 |
| GSPY20250919C00034000 | 34.00 | 0.50 | 3.10 | 0.00 | 0 | 0 | 23.82% | 0.91 | 0.14 | -0.01 | 0.01 | 0.00 |
| GSPY20250919C00035000 | 35.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 26.66% | 0.69 | 0.23 | -0.03 | 0.02 | 0.00 |
| GSPY20250919C00036000 | 36.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 30.87% | 0.45 | 0.22 | -0.04 | 0.02 | 0.00 |
| GSPY20250919C00037000 | 37.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 31.11% | 0.26 | 0.17 | -0.03 | 0.02 | 0.00 |
| GSPY20250919C00038000 | 38.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 42.78% | 0.20 | 0.11 | -0.04 | 0.02 | 0.00 |
| GSPY20250919C00039000 | 39.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 53.19% | 0.17 | 0.08 | -0.04 | 0.02 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GSPY20250919P00029000 | 29.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 101.06% | -0.09 | 0.03 | -0.05 | 0.01 | -0.00 |
| GSPY20250919P00030000 | 30.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 88.55% | -0.10 | 0.03 | -0.05 | 0.01 | -0.00 |
| GSPY20250919P00031000 | 31.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 76.14% | -0.12 | 0.04 | -0.04 | 0.01 | -0.00 |
| GSPY20250919P00032000 | 32.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 63.73% | -0.14 | 0.06 | -0.04 | 0.01 | -0.00 |
| GSPY20250919P00033000 | 33.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 51.17% | -0.17 | 0.08 | -0.04 | 0.01 | -0.00 |
| GSPY20250919P00034000 | 34.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 38.16% | -0.21 | 0.13 | -0.03 | 0.02 | -0.00 |
| GSPY20250919P00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 31.12% | -0.34 | 0.20 | -0.03 | 0.02 | -0.00 |
| GSPY20250919P00036000 | 36.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 27.34% | -0.56 | 0.24 | -0.03 | 0.02 | -0.01 |
| GSPY20250919P00037000 | 37.00 | 0.05 | 2.50 | 0.00 | 0 | 0 | 74.38% | -0.59 | 0.09 | -0.09 | 0.02 | -0.01 |
| GSPY20250919P00038000 | 38.00 | 1.00 | 3.60 | 0.00 | 0 | 0 | 20.80% | -0.96 | 0.07 | -0.00 | 0.01 | -0.01 |
| GSPY20250919P00039000 | 39.00 | 2.00 | 4.60 | 0.00 | 0 | 0 | 28.04% | -0.97 | 0.04 | -0.00 | 0.00 | -0.01 |
