Utgång
Calls
för September 10, 2025
Puts
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HPQ20250912C00023500 | 23.50 | 4.85 | 6.75 | 0.00 | 0 | 0 | 351.73% | 0.80 | 0.04 | -0.53 | 0.01 | 0.00 |
| HPQ20250912C00024000 | 24.00 | 4.35 | 5.90 | 0.00 | 0 | 0 | 163.64% | 0.93 | 0.04 | -0.10 | 0.00 | 0.00 |
| HPQ20250912C00024500 | 24.50 | 3.80 | 5.35 | 0.00 | 0 | 0 | 136.44% | 0.94 | 0.04 | -0.07 | 0.00 | 0.00 |
| HPQ20250912C00025000 | 25.00 | 3.35 | 3.70 | 2.79 | 1 | 0 | 89.36% | 0.98 | 0.03 | -0.02 | 0.00 | 0.00 |
| HPQ20250912C00025500 | 25.50 | 2.30 | 4.15 | 0.00 | 0 | 0 | 93.92% | 0.94 | 0.06 | -0.04 | 0.00 | 0.00 |
| HPQ20250912C00026000 | 26.00 | 2.34 | 3.80 | 0.00 | 0 | 0 | 93.92% | 0.91 | 0.08 | -0.07 | 0.00 | 0.00 |
| HPQ20250912C00026500 | 26.50 | 1.34 | 2.61 | 0.00 | 0 | 0 | 113.52% | 0.81 | 0.11 | -0.16 | 0.01 | 0.00 |
| HPQ20250912C00027000 | 27.00 | 0.62 | 1.97 | 0.00 | 0 | 0 | 74.48% | 0.83 | 0.16 | -0.09 | 0.01 | 0.00 |
| HPQ20250912C00027500 | 27.50 | 0.51 | 0.98 | 0.00 | 0 | 3 | 42.23% | 0.86 | 0.24 | -0.04 | 0.00 | 0.00 |
| HPQ20250912C00028000 | 28.00 | 0.51 | 0.56 | 0.65 | 60 | 10 | 48.69% | 0.68 | 0.34 | -0.10 | 0.01 | 0.00 |
| HPQ20250912C00028500 | 28.50 | 0.12 | 0.26 | 0.28 | 51 | 48 | 33.10% | 0.49 | 0.56 | -0.08 | 0.01 | 0.00 |
| HPQ20250912C00029000 | 29.00 | 0.07 | 0.09 | 0.08 | 82 | 2,357 | 33.75% | 0.23 | 0.42 | -0.06 | 0.01 | 0.00 |
| HPQ20250912C00029500 | 29.50 | 0.02 | 0.03 | 0.03 | 425 | 2,110 | 33.74% | 0.08 | 0.21 | -0.02 | 0.00 | 0.00 |
| HPQ20250912C00030000 | 30.00 | 0.01 | 0.04 | 0.01 | 44 | 5,237 | 45.30% | 0.06 | 0.13 | -0.02 | 0.00 | 0.00 |
| HPQ20250912C00030500 | 30.50 | 0.00 | 0.01 | 0.12 | 4 | 45 | 42.90% | 0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| HPQ20250912C00031000 | 31.00 | 0.00 | 0.01 | 0.00 | 0 | 39 | 51.25% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| HPQ20250912C00031500 | 31.50 | 0.00 | 0.20 | 0.29 | 1 | 0 | 103.05% | 0.10 | 0.08 | -0.08 | 0.00 | 0.00 |
| HPQ20250912C00032000 | 32.00 | 0.00 | 0.20 | 0.19 | 1 | 42 | 114.51% | 0.09 | 0.07 | -0.08 | 0.00 | 0.00 |
| HPQ20250912C00032500 | 32.50 | 0.00 | 1.02 | 0.00 | 0 | 0 | 128.48% | 0.09 | 0.06 | -0.09 | 0.00 | 0.00 |
| HPQ20250912C00033000 | 33.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 103.70% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HPQ20250912P00023500 | 23.50 | 0.00 | 0.95 | 0.00 | 0 | 17 | 154.77% | -0.04 | 0.03 | -0.05 | 0.00 | -0.00 |
| HPQ20250912P00024000 | 24.00 | 0.00 | 0.43 | 0.00 | 0 | 21 | 110.47% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| HPQ20250912P00024500 | 24.50 | 0.00 | 0.41 | 0.00 | 0 | 39 | 144.31% | -0.07 | 0.05 | -0.09 | 0.00 | -0.00 |
| HPQ20250912P00025000 | 25.00 | 0.00 | 0.01 | 0.00 | 0 | 108 | 74.82% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| HPQ20250912P00025500 | 25.50 | 0.00 | 0.05 | 0.00 | 0 | 9 | 82.83% | -0.04 | 0.04 | -0.02 | 0.00 | -0.00 |
| HPQ20250912P00026000 | 26.00 | 0.00 | 0.28 | 0.00 | 0 | 26 | 77.88% | -0.06 | 0.07 | -0.03 | 0.00 | -0.00 |
| HPQ20250912P00026500 | 26.50 | 0.00 | 0.49 | 0.01 | 5 | 50 | 74.25% | -0.09 | 0.11 | -0.06 | 0.00 | -0.00 |
| HPQ20250912P00027000 | 27.00 | 0.00 | 0.04 | 0.03 | 10 | 79 | 43.60% | -0.05 | 0.11 | -0.02 | 0.00 | -0.00 |
| HPQ20250912P00027500 | 27.50 | 0.04 | 0.08 | 0.06 | 164 | 120 | 39.54% | -0.12 | 0.24 | -0.04 | 0.00 | -0.00 |
| HPQ20250912P00028000 | 28.00 | 0.13 | 0.16 | 0.13 | 30 | 181 | 36.10% | -0.27 | 0.43 | -0.07 | 0.01 | -0.00 |
| HPQ20250912P00028500 | 28.50 | 0.33 | 0.37 | 0.27 | 326 | 254 | 32.87% | -0.51 | 0.57 | -0.08 | 0.01 | -0.00 |
| HPQ20250912P00029000 | 29.00 | 0.56 | 0.79 | 0.57 | 18 | 161 | 31.84% | -0.78 | 0.44 | -0.05 | 0.01 | -0.00 |
| HPQ20250912P00029500 | 29.50 | 1.09 | 1.20 | 1.05 | 1 | 51 | 41.16% | -0.88 | 0.24 | -0.04 | 0.00 | -0.00 |
| HPQ20250912P00030000 | 30.00 | 1.39 | 2.43 | 1.48 | 6 | 12 | 35.83% | -0.98 | 0.08 | -0.01 | 0.00 | -0.00 |
| HPQ20250912P00030500 | 30.50 | 1.59 | 2.90 | 2.11 | 2 | 1 | 45.06% | -0.98 | 0.05 | -0.01 | 0.00 | -0.00 |
| HPQ20250912P00031000 | 31.00 | 2.59 | 2.95 | 2.57 | 4 | 48 | 64.90% | -0.96 | 0.07 | -0.02 | 0.00 | -0.00 |
| HPQ20250912P00031500 | 31.50 | 2.66 | 4.30 | 3.14 | 8 | 0 | 74.89% | -0.96 | 0.05 | -0.02 | 0.00 | -0.00 |
| HPQ20250912P00032000 | 32.00 | 2.99 | 4.05 | 0.00 | 0 | 28 | 101.01% | -0.93 | 0.06 | -0.05 | 0.00 | -0.00 |
| HPQ20250912P00032500 | 32.50 | 4.05 | 5.50 | 4.17 | 6 | 0 | 120.31% | -0.92 | 0.06 | -0.07 | 0.00 | -0.00 |
| HPQ20250912P00033000 | 33.00 | 4.55 | 5.75 | 0.00 | 0 | 17 | 108.79% | -0.96 | 0.04 | -0.03 | 0.00 | -0.00 |
