Utgång
Puts
för September 05, 2025
Calls
för September 05, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HL20250912P00004000 | 4.00 | 0.00 | 1.66 | 0.00 | 0 | 0 | 708.62% | -0.09 | 0.02 | -0.11 | 0.00 | -0.00 |
| HL20250912P00004500 | 4.50 | 0.00 | 1.71 | 0.00 | 0 | 0 | 724.55% | -0.12 | 0.02 | -0.13 | 0.00 | -0.00 |
| HL20250912P00005000 | 5.00 | 0.00 | 0.01 | 0.00 | 0 | 43 | 180.16% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| HL20250912P00005500 | 5.50 | 0.00 | 0.55 | 0.00 | 0 | 6 | 352.22% | -0.11 | 0.04 | -0.06 | 0.00 | -0.00 |
| HL20250912P00006000 | 6.00 | 0.00 | 0.03 | 0.00 | 0 | 12 | 151.14% | -0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| HL20250912P00006500 | 6.50 | 0.00 | 0.15 | 0.00 | 0 | 57 | 174.77% | -0.07 | 0.06 | -0.02 | 0.00 | -0.00 |
| HL20250912P00007000 | 7.00 | 0.00 | 0.21 | 0.01 | 2 | 52 | 84.73% | -0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| HL20250912P00007500 | 7.50 | 0.00 | 0.19 | 0.00 | 0 | 201 | 121.26% | -0.12 | 0.13 | -0.02 | 0.00 | -0.00 |
| HL20250912P00008000 | 8.00 | 0.00 | 0.04 | 0.03 | 86 | 473 | 54.18% | -0.05 | 0.16 | -0.00 | 0.00 | -0.00 |
| HL20250912P00008500 | 8.50 | 0.06 | 0.10 | 0.07 | 91 | 263 | 49.86% | -0.19 | 0.43 | -0.01 | 0.00 | -0.00 |
| HL20250912P00009000 | 9.00 | 0.00 | 0.29 | 0.24 | 444 | 167 | 50.07% | -0.48 | 0.65 | -0.02 | 0.00 | -0.00 |
| HL20250912P00009500 | 9.50 | 0.50 | 0.67 | 0.58 | 16 | 0 | 54.53% | -0.75 | 0.49 | -0.02 | 0.00 | -0.00 |
| HL20250912P00010000 | 10.00 | 0.98 | 1.03 | 1.01 | 8 | 0 | 60.28% | -0.90 | 0.28 | -0.01 | 0.00 | -0.00 |
| HL20250912P00010500 | 10.50 | 1.30 | 2.12 | 0.00 | 0 | 0 | 82.02% | -0.91 | 0.18 | -0.01 | 0.00 | -0.00 |
| HL20250912P00011000 | 11.00 | 1.79 | 2.04 | 0.00 | 0 | 0 | 96.72% | -0.93 | 0.13 | -0.01 | 0.00 | -0.00 |
| HL20250912P00011500 | 11.50 | 2.31 | 4.60 | 0.00 | 0 | 0 | 349.08% | -0.60 | 0.09 | -0.12 | 0.00 | -0.00 |
| HL20250912P00012000 | 12.00 | 2.79 | 5.10 | 0.00 | 0 | 0 | 367.65% | -0.62 | 0.08 | -0.13 | 0.00 | -0.00 |
| HL20250912P00012500 | 12.50 | 3.30 | 5.60 | 0.00 | 0 | 0 | 395.04% | -0.62 | 0.08 | -0.14 | 0.00 | -0.00 |
| HL20250912P00013000 | 13.00 | 3.90 | 6.10 | 0.00 | 0 | 0 | 409.35% | -0.64 | 0.07 | -0.14 | 0.00 | -0.00 |
| HL20250912P00014000 | 14.00 | 4.90 | 7.10 | 0.00 | 0 | 0 | 450.41% | -0.65 | 0.07 | -0.15 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HL20250912C00004000 | 4.00 | 4.50 | 7.15 | 0.00 | 0 | 15 | 793.18% | 0.90 | 0.02 | -0.13 | 0.00 | 0.00 |
| HL20250912C00004500 | 4.50 | 4.00 | 6.60 | 0.00 | 0 | 17 | 681.47% | 0.89 | 0.02 | -0.12 | 0.00 | 0.00 |
| HL20250912C00005000 | 5.00 | 3.50 | 6.10 | 0.00 | 0 | 3 | 613.19% | 0.87 | 0.03 | -0.12 | 0.00 | 0.00 |
| HL20250912C00005500 | 5.50 | 2.95 | 4.80 | 0.00 | 0 | 52 | 473.06% | 0.86 | 0.04 | -0.09 | 0.00 | 0.00 |
| HL20250912C00006000 | 6.00 | 2.50 | 3.60 | 0.00 | 0 | 30 | 174.82% | 0.97 | 0.04 | -0.01 | 0.00 | 0.00 |
| HL20250912C00006500 | 6.50 | 2.25 | 2.90 | 0.00 | 0 | 10 | 171.23% | 0.93 | 0.06 | -0.02 | 0.00 | 0.00 |
| HL20250912C00007000 | 7.00 | 1.61 | 2.10 | 2.11 | 3 | 126 | 107.87% | 0.96 | 0.06 | -0.01 | 0.00 | 0.00 |
| HL20250912C00007500 | 7.50 | 1.52 | 1.57 | 1.57 | 5 | 189 | 80.11% | 0.96 | 0.09 | -0.01 | 0.00 | 0.00 |
| HL20250912C00008000 | 8.00 | 1.03 | 1.08 | 1.05 | 57 | 481 | 46.87% | 0.97 | 0.12 | -0.00 | 0.00 | 0.00 |
| HL20250912C00008500 | 8.50 | 0.59 | 0.64 | 0.66 | 32 | 408 | 48.55% | 0.82 | 0.43 | -0.01 | 0.00 | 0.00 |
| HL20250912C00009000 | 9.00 | 0.27 | 0.29 | 0.30 | 741 | 626 | 53.79% | 0.53 | 0.59 | -0.02 | 0.00 | 0.00 |
| HL20250912C00009500 | 9.50 | 0.10 | 0.12 | 0.10 | 179 | 232 | 52.45% | 0.25 | 0.49 | -0.02 | 0.00 | 0.00 |
| HL20250912C00010000 | 10.00 | 0.03 | 0.05 | 0.05 | 250 | 291 | 59.70% | 0.12 | 0.26 | -0.01 | 0.00 | 0.00 |
| HL20250912C00010500 | 10.50 | 0.00 | 0.38 | 0.00 | 0 | 10 | 67.56% | 0.06 | 0.14 | -0.01 | 0.00 | 0.00 |
| HL20250912C00011000 | 11.00 | 0.00 | 0.04 | 0.00 | 0 | 53 | 240.26% | 0.34 | 0.12 | -0.08 | 0.00 | 0.00 |
| HL20250912C00011500 | 11.50 | 0.00 | 1.31 | 0.00 | 0 | 2 | 262.49% | 0.32 | 0.11 | -0.08 | 0.00 | 0.00 |
| HL20250912C00012000 | 12.00 | 0.00 | 1.53 | 0.00 | 0 | 0 | 286.18% | 0.30 | 0.10 | -0.09 | 0.00 | 0.00 |
| HL20250912C00012500 | 12.50 | 0.00 | 1.53 | 0.00 | 0 | 0 | 306.00% | 0.29 | 0.09 | -0.09 | 0.00 | 0.00 |
| HL20250912C00013000 | 13.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 308.75% | 0.26 | 0.08 | -0.09 | 0.00 | 0.00 |
| HL20250912C00014000 | 14.00 | 0.00 | 2.13 | 0.00 | 0 | 3 | 470.72% | 0.37 | 0.06 | -0.16 | 0.00 | 0.00 |
