Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HEI20250919P00220000 | 220.00 | 0.00 | 0.10 | 0.00 | 0 | 31 | 103.40% | -0.00 | 0.00 | -0.03 | 0.00 | -0.00 |
| HEI20250919P00230000 | 230.00 | 0.00 | 1.35 | 0.00 | 0 | 47 | 131.74% | -0.03 | 0.00 | -0.25 | 0.03 | -0.00 |
| HEI20250919P00240000 | 240.00 | 0.00 | 0.05 | 0.00 | 0 | 53 | 75.76% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| HEI20250919P00250000 | 250.00 | 0.00 | 0.05 | 0.00 | 0 | 73 | 65.91% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| HEI20250919P00260000 | 260.00 | 0.00 | 0.05 | 0.01 | 1 | 159 | 56.35% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| HEI20250919P00270000 | 270.00 | 0.00 | 0.70 | 0.00 | 0 | 86 | 67.11% | -0.03 | 0.00 | -0.13 | 0.03 | -0.00 |
| HEI20250919P00280000 | 280.00 | 0.00 | 0.60 | 0.05 | 1 | 119 | 53.48% | -0.03 | 0.00 | -0.11 | 0.03 | -0.00 |
| HEI20250919P00290000 | 290.00 | 0.00 | 0.25 | 0.02 | 3 | 183 | 35.87% | -0.02 | 0.00 | -0.05 | 0.02 | -0.00 |
| HEI20250919P00300000 | 300.00 | 0.10 | 1.10 | 0.20 | 110 | 930 | 29.25% | -0.05 | 0.01 | -0.09 | 0.05 | -0.00 |
| HEI20250919P00310000 | 310.00 | 0.00 | 2.30 | 0.92 | 1 | 107 | 22.14% | -0.14 | 0.02 | -0.16 | 0.10 | -0.01 |
| HEI20250919P00320000 | 320.00 | 4.60 | 5.40 | 3.70 | 2 | 74 | 25.27% | -0.49 | 0.04 | -0.35 | 0.18 | -0.02 |
| HEI20250919P00330000 | 330.00 | 10.10 | 12.70 | 0.00 | 0 | 12 | 22.38% | -0.89 | 0.03 | -0.23 | 0.08 | -0.02 |
| HEI20250919P00340000 | 340.00 | 19.30 | 22.00 | 0.00 | 0 | 5 | 42.24% | -0.86 | 0.01 | -0.36 | 0.10 | -0.03 |
| HEI20250919P00350000 | 350.00 | 29.20 | 31.90 | 0.00 | 0 | 4 | 52.26% | -0.91 | 0.01 | -0.35 | 0.07 | -0.03 |
| HEI20250919P00360000 | 360.00 | 39.20 | 41.90 | 0.00 | 0 | 0 | 66.37% | -0.91 | 0.01 | -0.41 | 0.07 | -0.03 |
| HEI20250919P00370000 | 370.00 | 49.40 | 51.90 | 0.00 | 0 | 0 | 87.43% | -0.88 | 0.01 | -0.60 | 0.09 | -0.03 |
| HEI20250919P00380000 | 380.00 | 59.20 | 63.10 | 0.00 | 0 | 0 | 87.19% | -0.93 | 0.00 | -0.45 | 0.06 | -0.03 |
| HEI20250919P00390000 | 390.00 | 69.20 | 73.10 | 0.00 | 0 | 0 | 100.07% | -0.92 | 0.00 | -0.51 | 0.06 | -0.03 |
| HEI20250919P00400000 | 400.00 | 79.30 | 82.00 | 0.00 | 0 | 0 | 105.87% | -0.94 | 0.00 | -0.47 | 0.05 | -0.03 |
| HEI20250919P00410000 | 410.00 | 89.20 | 92.60 | 0.00 | 0 | 0 | 119.87% | -0.93 | 0.00 | -0.56 | 0.06 | -0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HEI20250919C00220000 | 220.00 | 97.30 | 100.90 | 0.00 | 0 | 0 | 160.68% | 0.97 | 0.00 | -0.36 | 0.04 | 0.04 |
| HEI20250919C00230000 | 230.00 | 87.60 | 91.00 | 0.00 | 0 | 1 | 138.78% | 0.97 | 0.00 | -0.30 | 0.03 | 0.04 |
| HEI20250919C00240000 | 240.00 | 77.60 | 80.90 | 0.00 | 0 | 1 | 128.61% | 0.96 | 0.00 | -0.34 | 0.04 | 0.04 |
| HEI20250919C00250000 | 250.00 | 68.30 | 71.00 | 0.00 | 0 | 0 | 111.03% | 0.96 | 0.00 | -0.31 | 0.04 | 0.04 |
| HEI20250919C00260000 | 260.00 | 58.30 | 61.00 | 0.00 | 0 | 0 | 98.65% | 0.95 | 0.00 | -0.32 | 0.05 | 0.04 |
| HEI20250919C00270000 | 270.00 | 48.30 | 51.00 | 0.00 | 0 | 2 | 78.14% | 0.95 | 0.00 | -0.24 | 0.05 | 0.05 |
| HEI20250919C00280000 | 280.00 | 37.90 | 41.00 | 0.00 | 0 | 0 | 71.00% | 0.92 | 0.00 | -0.31 | 0.07 | 0.05 |
| HEI20250919C00290000 | 290.00 | 28.40 | 31.10 | 0.00 | 0 | 5 | 56.45% | 0.91 | 0.01 | -0.29 | 0.08 | 0.05 |
| HEI20250919C00300000 | 300.00 | 18.50 | 21.20 | 21.68 | 9 | 191 | 23.61% | 0.98 | 0.00 | -0.03 | 0.02 | 0.06 |
| HEI20250919C00310000 | 310.00 | 9.20 | 12.20 | 0.00 | 0 | 319 | 22.00% | 0.87 | 0.02 | -0.15 | 0.10 | 0.05 |
| HEI20250919C00320000 | 320.00 | 3.50 | 5.90 | 6.20 | 3 | 108 | 22.90% | 0.53 | 0.04 | -0.30 | 0.18 | 0.03 |
| HEI20250919C00330000 | 330.00 | 0.05 | 1.60 | 1.09 | 15 | 616 | 23.33% | 0.19 | 0.03 | -0.20 | 0.12 | 0.01 |
| HEI20250919C00340000 | 340.00 | 0.10 | 0.80 | 0.25 | 11 | 159 | 26.49% | 0.06 | 0.01 | -0.09 | 0.05 | 0.00 |
| HEI20250919C00350000 | 350.00 | 0.00 | 1.95 | 0.00 | 0 | 213 | 48.13% | 0.10 | 0.01 | -0.26 | 0.08 | 0.01 |
| HEI20250919C00360000 | 360.00 | 0.00 | 2.15 | 0.07 | 1 | 61 | 60.47% | 0.09 | 0.01 | -0.30 | 0.07 | 0.01 |
| HEI20250919C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 135 | 70.81% | 0.08 | 0.00 | -0.31 | 0.07 | 0.00 |
| HEI20250919C00380000 | 380.00 | 0.00 | 0.30 | 0.00 | 0 | 67 | 56.95% | 0.02 | 0.00 | -0.07 | 0.02 | 0.00 |
| HEI20250919C00390000 | 390.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 89.76% | 0.07 | 0.00 | -0.34 | 0.06 | 0.00 |
| HEI20250919C00400000 | 400.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 98.54% | 0.06 | 0.00 | -0.35 | 0.05 | 0.00 |
| HEI20250919C00410000 | 410.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 106.95% | 0.06 | 0.00 | -0.36 | 0.05 | 0.00 |
