Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HNRG20250919C00008000 | 8.00 | 9.10 | 10.10 | 0.00 | 0 | 1 | 295.71% | 0.97 | 0.01 | -0.03 | 0.00 | 0.00 |
| HNRG20250919C00009000 | 9.00 | 6.70 | 9.10 | 0.00 | 0 | 0 | 275.71% | 0.96 | 0.01 | -0.04 | 0.00 | 0.00 |
| HNRG20250919C00010000 | 10.00 | 7.10 | 9.20 | 0.00 | 0 | 0 | 363.23% | 0.89 | 0.02 | -0.10 | 0.01 | 0.00 |
| HNRG20250919C00011000 | 11.00 | 6.10 | 6.90 | 0.00 | 0 | 0 | 169.29% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| HNRG20250919C00012000 | 12.00 | 5.10 | 5.90 | 0.00 | 0 | 0 | 141.88% | 0.96 | 0.02 | -0.02 | 0.00 | 0.00 |
| HNRG20250919C00013000 | 13.00 | 4.10 | 5.90 | 0.00 | 0 | 2 | 212.61% | 0.85 | 0.04 | -0.07 | 0.01 | 0.00 |
| HNRG20250919C00014000 | 14.00 | 3.30 | 4.00 | 0.00 | 0 | 2 | 105.07% | 0.92 | 0.05 | -0.02 | 0.00 | 0.00 |
| HNRG20250919C00015000 | 15.00 | 2.35 | 2.60 | 0.00 | 0 | 147 | 69.19% | 0.93 | 0.07 | -0.01 | 0.00 | 0.00 |
| HNRG20250919C00016000 | 16.00 | 1.50 | 1.70 | 0.00 | 0 | 2,742 | 57.31% | 0.85 | 0.14 | -0.02 | 0.01 | 0.00 |
| HNRG20250919C00017000 | 17.00 | 0.85 | 1.00 | 1.03 | 2 | 1,284 | 65.13% | 0.64 | 0.20 | -0.04 | 0.01 | 0.00 |
| HNRG20250919C00018000 | 18.00 | 0.00 | 0.50 | 0.58 | 2 | 3,817 | 57.99% | 0.43 | 0.23 | -0.03 | 0.01 | 0.00 |
| HNRG20250919C00019000 | 19.00 | 0.15 | 0.20 | 0.24 | 78 | 5,452 | 59.69% | 0.23 | 0.18 | -0.03 | 0.01 | 0.00 |
| HNRG20250919C00020000 | 20.00 | 0.00 | 0.15 | 0.00 | 0 | 142 | 62.62% | 0.12 | 0.11 | -0.02 | 0.01 | 0.00 |
| HNRG20250919C00021000 | 21.00 | 0.00 | 0.10 | 0.00 | 0 | 353 | 73.60% | 0.08 | 0.07 | -0.02 | 0.00 | 0.00 |
| HNRG20250919C00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 292 | 136.44% | 0.19 | 0.07 | -0.05 | 0.01 | 0.00 |
| HNRG20250919C00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 80 | 152.77% | 0.18 | 0.06 | -0.06 | 0.01 | 0.00 |
| HNRG20250919C00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 54 | 167.83% | 0.17 | 0.05 | -0.06 | 0.01 | 0.00 |
| HNRG20250919C00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 631 | 181.83% | 0.16 | 0.05 | -0.06 | 0.01 | 0.00 |
| HNRG20250919C00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 240.35% | 0.13 | 0.03 | -0.07 | 0.01 | 0.00 |
| HNRG20250919C00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 286.07% | 0.11 | 0.02 | -0.08 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HNRG20250919P00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 222.68% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HNRG20250919P00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 192.11% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| HNRG20250919P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 250 | 291.37% | -0.08 | 0.02 | -0.06 | 0.00 | -0.00 |
| HNRG20250919P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 252.03% | -0.09 | 0.02 | -0.06 | 0.00 | -0.00 |
| HNRG20250919P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 65 | 215.75% | -0.11 | 0.03 | -0.06 | 0.01 | -0.00 |
| HNRG20250919P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 60 | 181.80% | -0.13 | 0.04 | -0.05 | 0.01 | -0.00 |
| HNRG20250919P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 54 | 149.54% | -0.15 | 0.05 | -0.05 | 0.01 | -0.00 |
| HNRG20250919P00015000 | 15.00 | 0.00 | 0.15 | 0.00 | 0 | 133 | 70.32% | -0.08 | 0.07 | -0.01 | 0.00 | -0.00 |
| HNRG20250919P00016000 | 16.00 | 0.10 | 0.25 | 0.24 | 12 | 3,452 | 59.83% | -0.16 | 0.14 | -0.02 | 0.01 | -0.00 |
| HNRG20250919P00017000 | 17.00 | 0.45 | 0.55 | 0.40 | 10 | 216 | 61.69% | -0.35 | 0.21 | -0.03 | 0.01 | -0.00 |
| HNRG20250919P00018000 | 18.00 | 0.95 | 1.10 | 0.00 | 0 | 74 | 55.44% | -0.58 | 0.24 | -0.03 | 0.01 | -0.00 |
| HNRG20250919P00019000 | 19.00 | 1.65 | 1.90 | 0.00 | 0 | 62 | 63.60% | -0.75 | 0.17 | -0.03 | 0.01 | -0.00 |
| HNRG20250919P00020000 | 20.00 | 2.55 | 2.80 | 0.00 | 0 | 10 | 62.31% | -0.89 | 0.11 | -0.02 | 0.01 | -0.00 |
| HNRG20250919P00021000 | 21.00 | 3.50 | 3.80 | 0.00 | 0 | 16 | 91.24% | -0.87 | 0.08 | -0.03 | 0.01 | -0.00 |
| HNRG20250919P00022000 | 22.00 | 4.50 | 6.40 | 0.00 | 0 | 0 | 123.65% | -0.84 | 0.07 | -0.04 | 0.01 | -0.00 |
| HNRG20250919P00023000 | 23.00 | 5.30 | 6.40 | 0.00 | 0 | 2 | 122.66% | -0.89 | 0.05 | -0.03 | 0.01 | -0.00 |
| HNRG20250919P00024000 | 24.00 | 6.30 | 6.90 | 0.00 | 0 | 0 | 136.24% | -0.90 | 0.05 | -0.03 | 0.01 | -0.00 |
| HNRG20250919P00025000 | 25.00 | 7.50 | 7.80 | 0.00 | 0 | 0 | 148.92% | -0.91 | 0.04 | -0.04 | 0.00 | -0.00 |
| HNRG20250919P00030000 | 30.00 | 12.30 | 12.90 | 0.00 | 0 | 0 | 202.52% | -0.92 | 0.03 | -0.04 | 0.00 | -0.00 |
| HNRG20250919P00035000 | 35.00 | 17.30 | 17.90 | 0.00 | 0 | 0 | 245.01% | -0.93 | 0.02 | -0.04 | 0.00 | -0.00 |
