Utgång
Calls
för September 08, 2025
Puts
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| H20250919C00100000 | 100.00 | 43.60 | 47.50 | 0.00 | 0 | 0 | 146.92% | 0.94 | 0.00 | -0.18 | 0.03 | 0.03 |
| H20250919C00105000 | 105.00 | 39.00 | 42.50 | 0.00 | 0 | 0 | 131.03% | 0.94 | 0.00 | -0.17 | 0.03 | 0.03 |
| H20250919C00110000 | 110.00 | 33.60 | 36.70 | 0.00 | 0 | 0 | 118.65% | 0.93 | 0.00 | -0.18 | 0.04 | 0.03 |
| H20250919C00115000 | 115.00 | 28.60 | 32.30 | 0.00 | 0 | 0 | 88.38% | 0.95 | 0.00 | -0.10 | 0.03 | 0.03 |
| H20250919C00120000 | 120.00 | 24.00 | 27.50 | 0.00 | 0 | 0 | 75.11% | 0.94 | 0.01 | -0.10 | 0.03 | 0.03 |
| H20250919C00125000 | 125.00 | 19.10 | 22.00 | 0.00 | 0 | 3 | 59.09% | 0.94 | 0.01 | -0.08 | 0.03 | 0.03 |
| H20250919C00130000 | 130.00 | 13.90 | 17.00 | 0.00 | 0 | 6 | 65.31% | 0.85 | 0.01 | -0.17 | 0.06 | 0.03 |
| H20250919C00135000 | 135.00 | 10.00 | 13.00 | 0.00 | 0 | 12 | 25.22% | 0.96 | 0.01 | -0.02 | 0.02 | 0.04 |
| H20250919C00140000 | 140.00 | 6.50 | 7.20 | 0.00 | 0 | 22 | 33.42% | 0.75 | 0.04 | -0.12 | 0.08 | 0.03 |
| H20250919C00145000 | 145.00 | 3.00 | 3.80 | 0.00 | 0 | 169 | 31.17% | 0.54 | 0.05 | -0.14 | 0.10 | 0.02 |
| H20250919C00150000 | 150.00 | 1.05 | 1.45 | 1.20 | 13 | 196 | 29.34% | 0.29 | 0.05 | -0.12 | 0.09 | 0.01 |
| H20250919C00155000 | 155.00 | 0.25 | 0.55 | 0.00 | 0 | 36 | 28.91% | 0.11 | 0.03 | -0.06 | 0.05 | 0.00 |
| H20250919C00160000 | 160.00 | 0.00 | 0.95 | 0.15 | 1 | 8 | 38.95% | 0.09 | 0.02 | -0.07 | 0.04 | 0.00 |
| H20250919C00165000 | 165.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 48.13% | 0.07 | 0.01 | -0.07 | 0.04 | 0.00 |
| H20250919C00170000 | 170.00 | 0.00 | 0.95 | 0.00 | 0 | 20 | 56.67% | 0.06 | 0.01 | -0.08 | 0.03 | 0.00 |
| H20250919C00175000 | 175.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 64.70% | 0.06 | 0.01 | -0.08 | 0.03 | 0.00 |
| H20250919C00180000 | 180.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 72.31% | 0.05 | 0.01 | -0.08 | 0.03 | 0.00 |
| H20250919C00185000 | 185.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 83.28% | 0.06 | 0.01 | -0.10 | 0.03 | 0.00 |
| H20250919C00190000 | 190.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 90.40% | 0.05 | 0.00 | -0.11 | 0.03 | 0.00 |
| H20250919C00195000 | 195.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 97.22% | 0.05 | 0.00 | -0.11 | 0.03 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| H20250919P00100000 | 100.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 121.14% | -0.03 | 0.00 | -0.09 | 0.02 | -0.00 |
| H20250919P00105000 | 105.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 83.56% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| H20250919P00110000 | 110.00 | 0.00 | 0.35 | 0.00 | 0 | 2 | 72.90% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| H20250919P00115000 | 115.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 81.94% | -0.04 | 0.00 | -0.08 | 0.02 | -0.00 |
| H20250919P00120000 | 120.00 | 0.00 | 0.95 | 0.00 | 0 | 37 | 69.60% | -0.05 | 0.01 | -0.08 | 0.03 | -0.00 |
| H20250919P00125000 | 125.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 57.49% | -0.06 | 0.01 | -0.07 | 0.03 | -0.00 |
| H20250919P00130000 | 130.00 | 0.00 | 0.30 | 0.00 | 0 | 38 | 39.59% | -0.05 | 0.01 | -0.04 | 0.03 | -0.00 |
| H20250919P00135000 | 135.00 | 0.30 | 0.55 | 0.00 | 0 | 163 | 36.13% | -0.11 | 0.02 | -0.08 | 0.05 | -0.00 |
| H20250919P00140000 | 140.00 | 0.95 | 1.35 | 1.45 | 31 | 78 | 33.26% | -0.25 | 0.04 | -0.12 | 0.08 | -0.01 |
| H20250919P00145000 | 145.00 | 2.50 | 3.10 | 0.00 | 0 | 38 | 31.17% | -0.47 | 0.05 | -0.15 | 0.10 | -0.02 |
| H20250919P00150000 | 150.00 | 5.50 | 5.90 | 0.00 | 0 | 5 | 29.85% | -0.72 | 0.05 | -0.12 | 0.09 | -0.02 |
| H20250919P00155000 | 155.00 | 8.80 | 11.90 | 0.00 | 0 | 2 | 39.13% | -0.82 | 0.03 | -0.12 | 0.07 | -0.03 |
| H20250919P00160000 | 160.00 | 13.50 | 16.70 | 0.00 | 0 | 0 | 49.86% | -0.86 | 0.02 | -0.13 | 0.06 | -0.03 |
| H20250919P00165000 | 165.00 | 18.50 | 21.50 | 0.00 | 0 | 0 | 55.03% | -0.90 | 0.01 | -0.11 | 0.04 | -0.03 |
| H20250919P00170000 | 170.00 | 23.40 | 26.70 | 0.00 | 0 | 0 | 62.98% | -0.92 | 0.01 | -0.11 | 0.04 | -0.03 |
| H20250919P00175000 | 175.00 | 28.20 | 31.30 | 0.00 | 0 | 0 | 71.57% | -0.93 | 0.01 | -0.12 | 0.04 | -0.03 |
| H20250919P00180000 | 180.00 | 33.50 | 36.70 | 0.00 | 0 | 0 | 82.66% | -0.92 | 0.01 | -0.13 | 0.04 | -0.03 |
| H20250919P00185000 | 185.00 | 38.50 | 41.60 | 0.00 | 0 | 0 | 90.58% | -0.93 | 0.01 | -0.14 | 0.03 | -0.03 |
| H20250919P00190000 | 190.00 | 42.70 | 46.70 | 0.00 | 0 | 0 | 101.14% | -0.93 | 0.01 | -0.16 | 0.04 | -0.03 |
| H20250919P00195000 | 195.00 | 48.20 | 51.70 | 0.00 | 0 | 0 | 106.97% | -0.93 | 0.01 | -0.15 | 0.03 | -0.03 |
