Utgång
Puts
för September 11, 2025
Calls
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HCA20250919P00355000 | 355.00 | 0.00 | 2.25 | 0.00 | 0 | 70 | 59.78% | -0.08 | 0.00 | -0.31 | 0.09 | -0.01 |
| HCA20250919P00360000 | 360.00 | 0.00 | 0.75 | 0.00 | 0 | 217 | 41.98% | -0.04 | 0.00 | -0.12 | 0.05 | -0.00 |
| HCA20250919P00365000 | 365.00 | 0.00 | 2.10 | 0.00 | 0 | 85 | 44.72% | -0.07 | 0.01 | -0.22 | 0.08 | -0.01 |
| HCA20250919P00370000 | 370.00 | 0.00 | 1.85 | 0.00 | 0 | 176 | 36.94% | -0.07 | 0.01 | -0.16 | 0.08 | -0.01 |
| HCA20250919P00375000 | 375.00 | 0.30 | 2.00 | 0.00 | 0 | 148 | 36.23% | -0.10 | 0.01 | -0.22 | 0.10 | -0.01 |
| HCA20250919P00380000 | 380.00 | 0.55 | 2.85 | 1.06 | 1 | 156 | 30.50% | -0.11 | 0.01 | -0.20 | 0.11 | -0.01 |
| HCA20250919P00385000 | 385.00 | 0.85 | 2.05 | 0.00 | 0 | 155 | 28.20% | -0.15 | 0.01 | -0.25 | 0.14 | -0.01 |
| HCA20250919P00390000 | 390.00 | 1.50 | 3.90 | 0.00 | 0 | 197 | 26.85% | -0.23 | 0.02 | -0.30 | 0.18 | -0.02 |
| HCA20250919P00395000 | 395.00 | 2.45 | 3.70 | 5.50 | 1 | 92 | 25.55% | -0.33 | 0.02 | -0.35 | 0.22 | -0.03 |
| HCA20250919P00400000 | 400.00 | 4.20 | 5.50 | 6.20 | 1 | 239 | 24.64% | -0.45 | 0.03 | -0.37 | 0.24 | -0.04 |
| HCA20250919P00405000 | 405.00 | 7.00 | 8.30 | 0.00 | 0 | 32 | 25.22% | -0.58 | 0.03 | -0.38 | 0.23 | -0.04 |
| HCA20250919P00410000 | 410.00 | 9.80 | 11.40 | 0.00 | 0 | 26 | 23.48% | -0.72 | 0.02 | -0.30 | 0.20 | -0.05 |
| HCA20250919P00415000 | 415.00 | 12.40 | 16.00 | 0.00 | 0 | 2 | 22.61% | -0.83 | 0.02 | -0.21 | 0.15 | -0.06 |
| HCA20250919P00420000 | 420.00 | 16.60 | 20.20 | 0.00 | 0 | 6 | 28.87% | -0.85 | 0.01 | -0.25 | 0.14 | -0.06 |
| HCA20250919P00425000 | 425.00 | 21.30 | 24.70 | 0.00 | 0 | 5 | 34.46% | -0.86 | 0.01 | -0.28 | 0.13 | -0.06 |
| HCA20250919P00430000 | 430.00 | 26.00 | 29.50 | 0.00 | 0 | 3 | 39.21% | -0.88 | 0.01 | -0.29 | 0.12 | -0.06 |
| HCA20250919P00435000 | 435.00 | 30.90 | 34.10 | 0.00 | 0 | 5 | 41.95% | -0.90 | 0.01 | -0.27 | 0.11 | -0.06 |
| HCA20250919P00440000 | 440.00 | 35.80 | 39.20 | 0.00 | 0 | 1 | 50.82% | -0.88 | 0.01 | -0.37 | 0.12 | -0.06 |
| HCA20250919P00445000 | 445.00 | 40.80 | 44.10 | 0.00 | 0 | 0 | 48.20% | -0.92 | 0.01 | -0.25 | 0.09 | -0.06 |
| HCA20250919P00450000 | 450.00 | 45.70 | 49.20 | 0.00 | 0 | 0 | 50.88% | -0.93 | 0.00 | -0.24 | 0.08 | -0.06 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HCA20250919C00355000 | 355.00 | 46.50 | 49.90 | 0.00 | 0 | 82 | 51.22% | 0.96 | 0.00 | -0.16 | 0.05 | 0.04 |
| HCA20250919C00360000 | 360.00 | 41.40 | 45.30 | 0.00 | 0 | 314 | 49.88% | 0.94 | 0.00 | -0.21 | 0.06 | 0.05 |
| HCA20250919C00365000 | 365.00 | 36.40 | 40.30 | 0.00 | 0 | 245 | 48.81% | 0.92 | 0.01 | -0.27 | 0.08 | 0.05 |
| HCA20250919C00370000 | 370.00 | 31.60 | 34.80 | 0.00 | 0 | 304 | 42.99% | 0.92 | 0.01 | -0.25 | 0.09 | 0.05 |
| HCA20250919C00375000 | 375.00 | 26.80 | 30.30 | 0.00 | 0 | 99 | 36.46% | 0.91 | 0.01 | -0.22 | 0.09 | 0.05 |
| HCA20250919C00380000 | 380.00 | 21.90 | 25.80 | 0.00 | 0 | 288 | 37.84% | 0.86 | 0.01 | -0.34 | 0.14 | 0.05 |
| HCA20250919C00385000 | 385.00 | 17.20 | 20.50 | 0.00 | 0 | 217 | 32.40% | 0.83 | 0.01 | -0.33 | 0.15 | 0.05 |
| HCA20250919C00390000 | 390.00 | 13.30 | 16.60 | 0.00 | 0 | 232 | 33.38% | 0.74 | 0.02 | -0.43 | 0.19 | 0.05 |
| HCA20250919C00395000 | 395.00 | 10.10 | 11.20 | 10.10 | 18 | 134 | 27.79% | 0.67 | 0.02 | -0.40 | 0.21 | 0.05 |
| HCA20250919C00400000 | 400.00 | 6.90 | 8.30 | 8.00 | 29 | 806 | 25.62% | 0.56 | 0.03 | -0.40 | 0.23 | 0.04 |
| HCA20250919C00405000 | 405.00 | 4.60 | 7.10 | 4.50 | 26 | 406 | 26.58% | 0.43 | 0.03 | -0.41 | 0.23 | 0.03 |
| HCA20250919C00410000 | 410.00 | 2.70 | 4.30 | 2.36 | 6 | 866 | 25.78% | 0.30 | 0.02 | -0.34 | 0.21 | 0.02 |
| HCA20250919C00415000 | 415.00 | 1.55 | 2.30 | 1.20 | 2 | 249 | 25.41% | 0.20 | 0.02 | -0.26 | 0.17 | 0.02 |
| HCA20250919C00420000 | 420.00 | 0.60 | 1.55 | 0.80 | 6 | 410 | 26.35% | 0.13 | 0.01 | -0.20 | 0.13 | 0.01 |
| HCA20250919C00425000 | 425.00 | 0.40 | 2.05 | 0.00 | 0 | 1,245 | 28.00% | 0.09 | 0.01 | -0.16 | 0.10 | 0.01 |
| HCA20250919C00430000 | 430.00 | 0.00 | 1.65 | 0.00 | 0 | 199 | 33.84% | 0.09 | 0.01 | -0.20 | 0.10 | 0.01 |
| HCA20250919C00435000 | 435.00 | 0.00 | 1.95 | 0.00 | 0 | 52 | 37.45% | 0.08 | 0.01 | -0.20 | 0.09 | 0.01 |
| HCA20250919C00440000 | 440.00 | 0.00 | 2.20 | 0.00 | 0 | 440 | 46.79% | 0.10 | 0.01 | -0.30 | 0.11 | 0.01 |
| HCA20250919C00445000 | 445.00 | 0.00 | 2.15 | 0.00 | 0 | 17 | 50.95% | 0.09 | 0.01 | -0.31 | 0.10 | 0.01 |
| HCA20250919C00450000 | 450.00 | 0.00 | 2.15 | 0.00 | 0 | 534 | 54.19% | 0.09 | 0.00 | -0.30 | 0.09 | 0.01 |
