Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HCC20250919P00030000 | 30.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 218.60% | -0.03 | 0.00 | -0.06 | 0.01 | -0.00 |
| HCC20250919P00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 188.96% | -0.04 | 0.00 | -0.08 | 0.01 | -0.00 |
| HCC20250919P00040000 | 40.00 | 0.00 | 0.05 | 0.05 | 2 | 59 | 147.01% | -0.05 | 0.01 | -0.07 | 0.01 | -0.00 |
| HCC20250919P00045000 | 45.00 | 0.00 | 0.20 | 0.05 | 11 | 110 | 85.96% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| HCC20250919P00050000 | 50.00 | 0.05 | 0.15 | 0.00 | 0 | 193 | 53.60% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| HCC20250919P00055000 | 55.00 | 0.65 | 0.80 | 0.70 | 10 | 137 | 47.62% | -0.23 | 0.06 | -0.07 | 0.03 | -0.00 |
| HCC20250919P00060000 | 60.00 | 2.70 | 3.50 | 3.00 | 8 | 86 | 47.30% | -0.62 | 0.08 | -0.09 | 0.04 | -0.01 |
| HCC20250919P00065000 | 65.00 | 6.90 | 7.80 | 5.90 | 12 | 15 | 59.42% | -0.85 | 0.04 | -0.07 | 0.02 | -0.01 |
| HCC20250919P00070000 | 70.00 | 11.20 | 13.00 | 0.00 | 0 | 0 | 76.46% | -0.91 | 0.02 | -0.06 | 0.02 | -0.01 |
| HCC20250919P00075000 | 75.00 | 15.90 | 17.60 | 0.00 | 0 | 0 | 114.54% | -0.88 | 0.02 | -0.11 | 0.02 | -0.01 |
| HCC20250919P00080000 | 80.00 | 20.90 | 22.80 | 0.00 | 0 | 0 | 122.50% | -0.92 | 0.01 | -0.08 | 0.02 | -0.01 |
| HCC20250919P00085000 | 85.00 | 26.10 | 28.60 | 0.00 | 0 | 0 | 139.65% | -0.93 | 0.01 | -0.09 | 0.01 | -0.01 |
| HCC20250919P00090000 | 90.00 | 31.10 | 32.90 | 0.00 | 0 | 0 | 162.62% | -0.92 | 0.01 | -0.11 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HCC20250919C00030000 | 30.00 | 27.30 | 30.10 | 0.00 | 0 | 0 | 263.73% | 0.95 | 0.00 | -0.11 | 0.01 | 0.01 |
| HCC20250919C00035000 | 35.00 | 22.40 | 25.10 | 0.00 | 0 | 0 | 197.18% | 0.95 | 0.00 | -0.08 | 0.01 | 0.01 |
| HCC20250919C00040000 | 40.00 | 17.40 | 20.10 | 0.00 | 0 | 0 | 168.31% | 0.93 | 0.01 | -0.11 | 0.01 | 0.01 |
| HCC20250919C00045000 | 45.00 | 12.30 | 14.90 | 0.00 | 0 | 5 | 120.03% | 0.91 | 0.01 | -0.09 | 0.02 | 0.01 |
| HCC20250919C00050000 | 50.00 | 7.70 | 9.60 | 0.00 | 0 | 7 | 73.90% | 0.90 | 0.02 | -0.06 | 0.02 | 0.01 |
| HCC20250919C00055000 | 55.00 | 3.60 | 4.20 | 0.00 | 0 | 64 | 48.71% | 0.77 | 0.06 | -0.07 | 0.03 | 0.01 |
| HCC20250919C00060000 | 60.00 | 0.90 | 1.20 | 1.15 | 12 | 167 | 47.06% | 0.39 | 0.08 | -0.08 | 0.04 | 0.01 |
| HCC20250919C00065000 | 65.00 | 0.15 | 0.30 | 0.38 | 7 | 317 | 52.34% | 0.13 | 0.04 | -0.05 | 0.02 | 0.00 |
| HCC20250919C00070000 | 70.00 | 0.00 | 0.25 | 0.00 | 0 | 209 | 61.57% | 0.05 | 0.02 | -0.03 | 0.01 | 0.00 |
| HCC20250919C00075000 | 75.00 | 0.00 | 0.95 | 0.00 | 0 | 7 | 99.58% | 0.09 | 0.02 | -0.07 | 0.02 | 0.00 |
| HCC20250919C00080000 | 80.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 118.05% | 0.08 | 0.01 | -0.07 | 0.01 | 0.00 |
| HCC20250919C00085000 | 85.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 134.73% | 0.07 | 0.01 | -0.08 | 0.01 | 0.00 |
| HCC20250919C00090000 | 90.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 149.99% | 0.06 | 0.01 | -0.08 | 0.01 | 0.00 |
