Utgång
Calls
för September 10, 2025
Puts
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HAS20250919C00052500 | 52.50 | 23.10 | 27.30 | 0.00 | 0 | 0 | 163.40% | 0.95 | 0.01 | -0.11 | 0.01 | 0.01 |
| HAS20250919C00055000 | 55.00 | 20.60 | 24.70 | 0.00 | 0 | 2 | 147.05% | 0.94 | 0.01 | -0.10 | 0.01 | 0.01 |
| HAS20250919C00057500 | 57.50 | 18.10 | 22.30 | 0.00 | 0 | 0 | 137.79% | 0.93 | 0.01 | -0.12 | 0.02 | 0.01 |
| HAS20250919C00060000 | 60.00 | 15.60 | 19.70 | 0.00 | 0 | 0 | 127.51% | 0.92 | 0.01 | -0.13 | 0.02 | 0.01 |
| HAS20250919C00062500 | 62.50 | 13.00 | 17.30 | 0.00 | 0 | 0 | 111.65% | 0.90 | 0.01 | -0.12 | 0.02 | 0.01 |
| HAS20250919C00065000 | 65.00 | 10.70 | 14.70 | 0.00 | 0 | 1 | 98.28% | 0.89 | 0.02 | -0.12 | 0.02 | 0.01 |
| HAS20250919C00067500 | 67.50 | 8.30 | 12.10 | 0.00 | 0 | 0 | 86.48% | 0.86 | 0.02 | -0.13 | 0.03 | 0.01 |
| HAS20250919C00070000 | 70.00 | 5.80 | 9.30 | 0.00 | 0 | 4 | 68.78% | 0.84 | 0.03 | -0.11 | 0.03 | 0.01 |
| HAS20250919C00072500 | 72.50 | 5.10 | 7.20 | 5.47 | 3 | 74 | 33.18% | 0.90 | 0.04 | -0.04 | 0.02 | 0.02 |
| HAS20250919C00075000 | 75.00 | 2.95 | 3.30 | 0.00 | 0 | 246 | 28.46% | 0.78 | 0.09 | -0.06 | 0.04 | 0.01 |
| HAS20250919C00077500 | 77.50 | 1.30 | 1.60 | 1.27 | 7 | 2,985 | 28.07% | 0.51 | 0.12 | -0.08 | 0.05 | 0.01 |
| HAS20250919C00080000 | 80.00 | 0.35 | 0.55 | 0.45 | 1 | 5,064 | 25.78% | 0.23 | 0.10 | -0.05 | 0.04 | 0.00 |
| HAS20250919C00082500 | 82.50 | 0.10 | 0.15 | 0.14 | 65 | 4,368 | 28.01% | 0.08 | 0.04 | -0.03 | 0.02 | 0.00 |
| HAS20250919C00085000 | 85.00 | 0.00 | 0.25 | 0.00 | 0 | 498 | 37.77% | 0.07 | 0.03 | -0.03 | 0.02 | 0.00 |
| HAS20250919C00087500 | 87.50 | 0.00 | 0.50 | 0.00 | 0 | 101 | 54.48% | 0.09 | 0.02 | -0.06 | 0.02 | 0.00 |
| HAS20250919C00090000 | 90.00 | 0.00 | 0.10 | 0.00 | 0 | 5,203 | 47.15% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| HAS20250919C00095000 | 95.00 | 0.00 | 1.25 | 0.00 | 0 | 356 | 88.23% | 0.08 | 0.01 | -0.09 | 0.02 | 0.00 |
| HAS20250919C00100000 | 100.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 67.57% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| HAS20250919C00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 119.37% | 0.07 | 0.01 | -0.10 | 0.02 | 0.00 |
| HAS20250919C00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 133.16% | 0.06 | 0.01 | -0.10 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HAS20250919P00052500 | 52.50 | 0.00 | 0.05 | 0.00 | 0 | 120 | 102.17% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HAS20250919P00055000 | 55.00 | 0.00 | 1.95 | 0.00 | 0 | 688 | 140.89% | -0.05 | 0.01 | -0.09 | 0.01 | -0.00 |
| HAS20250919P00057500 | 57.50 | 0.00 | 0.05 | 0.00 | 0 | 404 | 80.42% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HAS20250919P00060000 | 60.00 | 0.00 | 0.50 | 0.00 | 0 | 69 | 76.96% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| HAS20250919P00062500 | 62.50 | 0.00 | 1.35 | 0.00 | 0 | 237 | 66.16% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| HAS20250919P00065000 | 65.00 | 0.00 | 1.35 | 0.00 | 0 | 185 | 55.62% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| HAS20250919P00067500 | 67.50 | 0.00 | 2.00 | 0.00 | 0 | 122 | 69.00% | -0.09 | 0.02 | -0.08 | 0.02 | -0.00 |
| HAS20250919P00070000 | 70.00 | 0.00 | 0.90 | 0.00 | 0 | 393 | 55.14% | -0.11 | 0.03 | -0.07 | 0.02 | -0.00 |
| HAS20250919P00072500 | 72.50 | 0.00 | 1.10 | 0.00 | 0 | 165 | 31.45% | -0.09 | 0.04 | -0.03 | 0.02 | -0.00 |
| HAS20250919P00075000 | 75.00 | 0.00 | 0.55 | 0.44 | 9 | 637 | 28.94% | -0.23 | 0.09 | -0.06 | 0.04 | -0.00 |
| HAS20250919P00077500 | 77.50 | 1.05 | 1.35 | 1.32 | 25 | 597 | 28.38% | -0.49 | 0.12 | -0.08 | 0.05 | -0.01 |
| HAS20250919P00080000 | 80.00 | 2.50 | 4.80 | 2.80 | 15 | 485 | 26.55% | -0.78 | 0.10 | -0.06 | 0.04 | -0.01 |
| HAS20250919P00082500 | 82.50 | 2.95 | 6.70 | 5.20 | 8 | 53 | 42.41% | -0.82 | 0.05 | -0.08 | 0.03 | -0.01 |
| HAS20250919P00085000 | 85.00 | 5.30 | 9.40 | 0.00 | 0 | 0 | 54.55% | -0.85 | 0.04 | -0.09 | 0.03 | -0.01 |
| HAS20250919P00087500 | 87.50 | 7.80 | 12.00 | 0.00 | 0 | 0 | 65.63% | -0.87 | 0.03 | -0.09 | 0.03 | -0.01 |
| HAS20250919P00090000 | 90.00 | 10.30 | 14.50 | 0.00 | 0 | 0 | 80.04% | -0.87 | 0.02 | -0.11 | 0.03 | -0.01 |
| HAS20250919P00095000 | 95.00 | 15.30 | 19.50 | 0.00 | 0 | 0 | 94.73% | -0.90 | 0.02 | -0.11 | 0.02 | -0.01 |
| HAS20250919P00100000 | 100.00 | 20.30 | 24.40 | 0.00 | 0 | 0 | 121.52% | -0.89 | 0.01 | -0.15 | 0.02 | -0.01 |
| HAS20250919P00105000 | 105.00 | 25.30 | 29.50 | 0.00 | 0 | 0 | 142.54% | -0.89 | 0.01 | -0.17 | 0.02 | -0.01 |
| HAS20250919P00110000 | 110.00 | 30.30 | 34.50 | 0.00 | 0 | 0 | 100.11% | -0.99 | 0.00 | -0.02 | 0.00 | -0.01 |
