Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HDSN20250919P00001000 | 1.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HDSN20250919P00002000 | 2.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 847.03% | -0.03 | 0.00 | -0.05 | 0.00 | -0.00 |
| HDSN20250919P00003000 | 3.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 638.08% | -0.05 | 0.01 | -0.05 | 0.00 | -0.00 |
| HDSN20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 501.82% | -0.06 | 0.01 | -0.05 | 0.00 | -0.00 |
| HDSN20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 400.22% | -0.08 | 0.02 | -0.05 | 0.00 | -0.00 |
| HDSN20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 318.40% | -0.11 | 0.03 | -0.05 | 0.00 | -0.00 |
| HDSN20250919P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 248.86% | -0.14 | 0.05 | -0.04 | 0.00 | -0.00 |
| HDSN20250919P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 187.00% | -0.18 | 0.08 | -0.04 | 0.00 | -0.00 |
| HDSN20250919P00009000 | 9.00 | 0.05 | 0.10 | 0.00 | 0 | 8 | 67.21% | -0.12 | 0.17 | -0.01 | 0.00 | -0.00 |
| HDSN20250919P00010000 | 10.00 | 0.10 | 0.20 | 0.00 | 0 | 63 | 36.29% | -0.34 | 0.57 | -0.01 | 0.01 | -0.00 |
| HDSN20250919P00011000 | 11.00 | 0.55 | 1.05 | 0.00 | 0 | 5 | 23.83% | -0.99 | 0.23 | -0.00 | 0.00 | 0.00 |
| HDSN20250919P00012000 | 12.00 | 1.50 | 1.90 | 0.00 | 0 | 0 | 101.22% | -0.79 | 0.16 | -0.02 | 0.01 | -0.00 |
| HDSN20250919P00013000 | 13.00 | 2.45 | 2.95 | 0.00 | 0 | 0 | 86.30% | -0.94 | 0.09 | -0.01 | 0.00 | -0.00 |
| HDSN20250919P00014000 | 14.00 | 3.50 | 4.00 | 0.00 | 0 | 0 | 142.61% | -0.87 | 0.08 | -0.02 | 0.00 | -0.00 |
| HDSN20250919P00015000 | 15.00 | 4.60 | 5.00 | 0.00 | 0 | 0 | 124.51% | -0.96 | 0.05 | -0.01 | 0.00 | -0.00 |
| HDSN20250919P00016000 | 16.00 | 5.60 | 6.00 | 0.00 | 0 | 0 | 183.05% | -0.89 | 0.06 | -0.03 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HDSN20250919C00001000 | 1.00 | 8.40 | 10.70 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HDSN20250919C00002000 | 2.00 | 7.40 | 9.70 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HDSN20250919C00003000 | 3.00 | 6.40 | 8.70 | 0.00 | 0 | 0 | 786.59% | 0.94 | 0.01 | -0.07 | 0.00 | 0.00 |
| HDSN20250919C00004000 | 4.00 | 5.40 | 7.70 | 0.00 | 0 | 0 | 617.72% | 0.92 | 0.01 | -0.07 | 0.00 | 0.00 |
| HDSN20250919C00005000 | 5.00 | 4.60 | 6.30 | 0.00 | 0 | 0 | 463.05% | 0.90 | 0.02 | -0.06 | 0.00 | 0.00 |
| HDSN20250919C00006000 | 6.00 | 3.80 | 5.70 | 0.00 | 0 | 0 | 219.45% | 0.94 | 0.03 | -0.02 | 0.00 | 0.00 |
| HDSN20250919C00007000 | 7.00 | 2.65 | 4.10 | 0.00 | 0 | 0 | 184.97% | 0.91 | 0.05 | -0.02 | 0.00 | 0.00 |
| HDSN20250919C00008000 | 8.00 | 2.05 | 2.75 | 0.00 | 0 | 1 | 99.96% | 0.93 | 0.07 | -0.01 | 0.00 | 0.00 |
| HDSN20250919C00009000 | 9.00 | 1.10 | 1.65 | 0.00 | 0 | 62 | 60.58% | 0.90 | 0.16 | -0.01 | 0.00 | 0.00 |
| HDSN20250919C00010000 | 10.00 | 0.35 | 0.50 | 0.00 | 0 | 51 | 36.60% | 0.66 | 0.56 | -0.01 | 0.01 | 0.00 |
| HDSN20250919C00011000 | 11.00 | 0.00 | 0.15 | 0.10 | 4 | 200 | 37.78% | 0.15 | 0.35 | -0.01 | 0.00 | 0.00 |
| HDSN20250919C00012000 | 12.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 111.28% | 0.24 | 0.16 | -0.03 | 0.01 | 0.00 |
| HDSN20250919C00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 164.94% | 0.25 | 0.11 | -0.04 | 0.01 | 0.00 |
| HDSN20250919C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 192.38% | 0.22 | 0.09 | -0.05 | 0.01 | 0.00 |
| HDSN20250919C00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 216.49% | 0.21 | 0.07 | -0.05 | 0.01 | 0.00 |
| HDSN20250919C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 238.08% | 0.20 | 0.06 | -0.05 | 0.00 | 0.00 |
