Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HBI20250919P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 589.02% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| HBI20250919P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 372.26% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| HBI20250919P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 13 | 250.49% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| HBI20250919P00004000 | 4.00 | 0.00 | 0.05 | 0.00 | 0 | 195 | 164.04% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| HBI20250919P00005000 | 5.00 | 0.00 | 0.10 | 0.00 | 0 | 270 | 112.41% | -0.09 | 0.13 | -0.01 | 0.00 | -0.00 |
| HBI20250919P00006000 | 6.00 | 0.00 | 0.05 | 0.00 | 0 | 1,131 | 31.99% | -0.14 | 0.67 | -0.00 | 0.00 | -0.00 |
| HBI20250919P00007000 | 7.00 | 0.55 | 0.75 | 0.70 | 3 | 212 | 54.49% | -0.85 | 0.40 | -0.01 | 0.00 | -0.00 |
| HBI20250919P00008000 | 8.00 | 1.55 | 1.75 | 0.00 | 0 | 61 | 83.26% | -0.94 | 0.12 | -0.00 | 0.00 | -0.00 |
| HBI20250919P00009000 | 9.00 | 2.50 | 2.80 | 0.00 | 0 | 0 | 116.12% | -0.96 | 0.08 | -0.00 | 0.00 | -0.00 |
| HBI20250919P00010000 | 10.00 | 2.00 | 3.80 | 0.00 | 0 | 0 | 220.10% | -0.85 | 0.10 | -0.03 | 0.00 | -0.00 |
| HBI20250919P00011000 | 11.00 | 4.50 | 4.80 | 0.00 | 0 | 0 | 250.39% | -0.87 | 0.08 | -0.03 | 0.00 | -0.00 |
| HBI20250919P00012000 | 12.00 | 5.40 | 5.80 | 0.00 | 0 | 0 | 276.78% | -0.87 | 0.07 | -0.03 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HBI20250919C00001000 | 1.00 | 5.10 | 5.70 | 0.00 | 0 | 0 | 700.45% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| HBI20250919C00002000 | 2.00 | 4.10 | 4.70 | 0.00 | 0 | 21 | 441.51% | 0.97 | 0.01 | -0.01 | 0.00 | 0.00 |
| HBI20250919C00003000 | 3.00 | 3.10 | 3.70 | 0.00 | 0 | 120 | 298.77% | 0.96 | 0.03 | -0.01 | 0.00 | 0.00 |
| HBI20250919C00004000 | 4.00 | 2.25 | 2.45 | 0.00 | 0 | 126 | 198.53% | 0.94 | 0.06 | -0.01 | 0.00 | 0.00 |
| HBI20250919C00005000 | 5.00 | 1.30 | 1.45 | 0.00 | 0 | 555 | 117.88% | 0.90 | 0.14 | -0.01 | 0.00 | 0.00 |
| HBI20250919C00006000 | 6.00 | 0.30 | 0.40 | 0.34 | 2 | 1,186 | 22.87% | 0.93 | 0.58 | -0.00 | 0.00 | 0.00 |
| HBI20250919C00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 1,627 | 46.95% | 0.11 | 0.38 | -0.00 | 0.00 | 0.00 |
| HBI20250919C00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 251 | 88.49% | 0.07 | 0.14 | -0.01 | 0.00 | 0.00 |
| HBI20250919C00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 145 | 121.50% | 0.05 | 0.08 | -0.01 | 0.00 | 0.00 |
| HBI20250919C00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 7 | 149.33% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| HBI20250919C00011000 | 11.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 213.65% | 0.09 | 0.07 | -0.02 | 0.00 | 0.00 |
| HBI20250919C00012000 | 12.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 194.93% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
