Utgång
Puts
för September 11, 2025
Calls
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HDV20250919P00114000 | 114.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 48.49% | -0.15 | 0.03 | -0.13 | 0.04 | -0.00 |
| HDV20250919P00115000 | 115.00 | 0.00 | 1.45 | 0.00 | 0 | 1 | 45.09% | -0.16 | 0.03 | -0.13 | 0.05 | -0.00 |
| HDV20250919P00116000 | 116.00 | 0.00 | 1.35 | 0.00 | 0 | 8 | 39.96% | -0.17 | 0.04 | -0.11 | 0.05 | -0.00 |
| HDV20250919P00117000 | 117.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 37.40% | -0.20 | 0.04 | -0.12 | 0.05 | -0.00 |
| HDV20250919P00118000 | 118.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 34.08% | -0.22 | 0.05 | -0.12 | 0.05 | -0.01 |
| HDV20250919P00119000 | 119.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 30.49% | -0.25 | 0.06 | -0.11 | 0.06 | -0.01 |
| HDV20250919P00120000 | 120.00 | 0.00 | 0.80 | 0.00 | 0 | 18 | 18.01% | -0.22 | 0.09 | -0.06 | 0.05 | -0.01 |
| HDV20250919P00121000 | 121.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 24.47% | -0.36 | 0.08 | -0.11 | 0.07 | -0.01 |
| HDV20250919P00122000 | 122.00 | 0.00 | 2.35 | 0.00 | 0 | 3 | 19.69% | -0.44 | 0.11 | -0.09 | 0.07 | -0.01 |
| HDV20250919P00123000 | 123.00 | 0.00 | 1.75 | 0.00 | 0 | 4 | 8.21% | -0.64 | 0.27 | -0.04 | 0.07 | -0.01 |
| HDV20250919P00124000 | 124.00 | 0.25 | 3.00 | 0.00 | 0 | 0 | 7.87% | -0.87 | 0.16 | -0.02 | 0.04 | -0.01 |
| HDV20250919P00125000 | 125.00 | 0.90 | 4.50 | 0.00 | 0 | 1 | 16.55% | -0.80 | 0.10 | -0.06 | 0.05 | -0.02 |
| HDV20250919P00126000 | 126.00 | 1.70 | 5.50 | 0.00 | 0 | 0 | 16.57% | -0.88 | 0.07 | -0.04 | 0.04 | -0.02 |
| HDV20250919P00127000 | 127.00 | 2.80 | 6.50 | 0.00 | 0 | 0 | 19.71% | -0.90 | 0.05 | -0.04 | 0.03 | -0.02 |
| HDV20250919P00128000 | 128.00 | 3.80 | 7.50 | 0.00 | 0 | 0 | 24.30% | -0.89 | 0.04 | -0.05 | 0.03 | -0.02 |
| HDV20250919P00129000 | 129.00 | 4.80 | 8.50 | 0.00 | 0 | 0 | 25.59% | -0.92 | 0.03 | -0.04 | 0.03 | -0.02 |
| HDV20250919P00130000 | 130.00 | 5.80 | 9.40 | 0.00 | 0 | 0 | 28.39% | -0.92 | 0.03 | -0.05 | 0.03 | -0.02 |
| HDV20250919P00131000 | 131.00 | 6.80 | 10.50 | 0.00 | 0 | 0 | 31.11% | -0.93 | 0.03 | -0.05 | 0.02 | -0.02 |
| HDV20250919P00132000 | 132.00 | 7.80 | 11.50 | 0.00 | 0 | 0 | 33.76% | -0.93 | 0.02 | -0.05 | 0.02 | -0.02 |
| HDV20250919P00135000 | 135.00 | 10.80 | 14.50 | 0.00 | 0 | 0 | 41.38% | -0.94 | 0.02 | -0.05 | 0.02 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HDV20250919C00114000 | 114.00 | 7.60 | 11.20 | 0.00 | 0 | 0 | 79.69% | 0.78 | 0.02 | -0.30 | 0.05 | 0.01 |
| HDV20250919C00115000 | 115.00 | 6.50 | 10.20 | 0.00 | 0 | 0 | 74.77% | 0.77 | 0.03 | -0.30 | 0.05 | 0.01 |
| HDV20250919C00116000 | 116.00 | 5.50 | 8.70 | 0.00 | 0 | 1 | 60.33% | 0.79 | 0.03 | -0.23 | 0.05 | 0.01 |
| HDV20250919C00117000 | 117.00 | 4.90 | 7.70 | 0.00 | 0 | 0 | 55.61% | 0.77 | 0.03 | -0.22 | 0.05 | 0.01 |
| HDV20250919C00118000 | 118.00 | 3.40 | 7.10 | 0.00 | 0 | 5 | 57.85% | 0.73 | 0.04 | -0.25 | 0.06 | 0.01 |
| HDV20250919C00119000 | 119.00 | 2.50 | 6.00 | 0.00 | 0 | 1 | 50.93% | 0.71 | 0.04 | -0.23 | 0.06 | 0.01 |
| HDV20250919C00120000 | 120.00 | 1.50 | 5.00 | 0.00 | 0 | 13 | 45.62% | 0.69 | 0.05 | -0.22 | 0.06 | 0.01 |
| HDV20250919C00121000 | 121.00 | 0.50 | 4.10 | 0.00 | 0 | 2 | 41.57% | 0.65 | 0.06 | -0.21 | 0.07 | 0.01 |
| HDV20250919C00122000 | 122.00 | 1.10 | 2.60 | 0.00 | 0 | 13 | 12.58% | 0.81 | 0.15 | -0.05 | 0.04 | 0.01 |
| HDV20250919C00123000 | 123.00 | 0.00 | 1.55 | 0.00 | 0 | 5 | 7.92% | 0.70 | 0.32 | -0.04 | 0.05 | 0.01 |
| HDV20250919C00124000 | 124.00 | 0.05 | 0.60 | 0.67 | 1 | 20 | 8.28% | 0.35 | 0.32 | -0.05 | 0.06 | 0.01 |
| HDV20250919C00125000 | 125.00 | 0.00 | 1.05 | 0.00 | 0 | 1 | 18.45% | 0.30 | 0.12 | -0.09 | 0.06 | 0.01 |
| HDV20250919C00126000 | 126.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 25.67% | 0.27 | 0.08 | -0.11 | 0.06 | 0.01 |
| HDV20250919C00127000 | 127.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 36.86% | 0.29 | 0.05 | -0.16 | 0.06 | 0.01 |
| HDV20250919C00128000 | 128.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 42.39% | 0.27 | 0.05 | -0.17 | 0.06 | 0.01 |
| HDV20250919C00129000 | 129.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 37.63% | 0.20 | 0.04 | -0.12 | 0.05 | 0.00 |
| HDV20250919C00130000 | 130.00 | 0.00 | 0.05 | 0.02 | 1 | 0 | 19.15% | 0.02 | 0.02 | -0.01 | 0.01 | 0.00 |
| HDV20250919C00131000 | 131.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 44.07% | 0.17 | 0.03 | -0.13 | 0.05 | 0.00 |
| HDV20250919C00132000 | 132.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 47.38% | 0.16 | 0.03 | -0.13 | 0.04 | 0.00 |
| HDV20250919C00135000 | 135.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 57.34% | 0.14 | 0.02 | -0.14 | 0.04 | 0.00 |
