Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HQY20250919P00045000 | 45.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 243.01% | -0.03 | 0.00 | -0.11 | 0.01 | -0.00 |
| HQY20250919P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 211.67% | -0.03 | 0.00 | -0.10 | 0.01 | -0.00 |
| HQY20250919P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 22 | 174.84% | -0.03 | 0.00 | -0.08 | 0.01 | -0.00 |
| HQY20250919P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 29 | 156.98% | -0.04 | 0.00 | -0.10 | 0.01 | -0.00 |
| HQY20250919P00065000 | 65.00 | 0.00 | 0.10 | 0.00 | 0 | 40 | 90.51% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| HQY20250919P00070000 | 70.00 | 0.00 | 0.95 | 0.01 | 3 | 112 | 103.92% | -0.05 | 0.01 | -0.08 | 0.02 | -0.00 |
| HQY20250919P00075000 | 75.00 | 0.00 | 0.05 | 0.03 | 2 | 267 | 52.22% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HQY20250919P00080000 | 80.00 | 0.05 | 0.20 | 0.10 | 2 | 944 | 55.21% | -0.06 | 0.01 | -0.04 | 0.02 | -0.00 |
| HQY20250919P00085000 | 85.00 | 0.00 | 0.35 | 0.00 | 0 | 1,047 | 40.24% | -0.10 | 0.03 | -0.05 | 0.03 | -0.00 |
| HQY20250919P00090000 | 90.00 | 0.90 | 1.15 | 1.55 | 7 | 729 | 36.48% | -0.31 | 0.06 | -0.10 | 0.06 | -0.01 |
| HQY20250919P00095000 | 95.00 | 3.00 | 3.40 | 0.00 | 0 | 83 | 33.38% | -0.66 | 0.07 | -0.09 | 0.06 | -0.02 |
| HQY20250919P00100000 | 100.00 | 6.50 | 8.30 | 0.00 | 0 | 41 | 32.15% | -0.92 | 0.03 | -0.04 | 0.02 | -0.01 |
| HQY20250919P00105000 | 105.00 | 10.20 | 14.00 | 0.00 | 0 | 16 | 39.58% | -0.97 | 0.01 | -0.02 | 0.01 | -0.01 |
| HQY20250919P00110000 | 110.00 | 16.30 | 17.20 | 0.00 | 0 | 130 | 51.25% | -0.98 | 0.01 | -0.02 | 0.01 | -0.01 |
| HQY20250919P00115000 | 115.00 | 20.40 | 23.90 | 0.00 | 0 | 5 | 77.71% | -0.94 | 0.01 | -0.07 | 0.02 | -0.02 |
| HQY20250919P00120000 | 120.00 | 26.20 | 29.00 | 0.00 | 0 | 0 | 103.58% | -0.91 | 0.01 | -0.12 | 0.03 | -0.02 |
| HQY20250919P00125000 | 125.00 | 30.20 | 34.00 | 0.00 | 0 | 0 | 111.06% | -0.93 | 0.01 | -0.11 | 0.02 | -0.02 |
| HQY20250919P00130000 | 130.00 | 35.80 | 39.00 | 0.00 | 0 | 0 | 137.17% | -0.90 | 0.01 | -0.16 | 0.03 | -0.02 |
| HQY20250919P00135000 | 135.00 | 40.50 | 44.00 | 0.00 | 0 | 0 | 160.30% | -0.89 | 0.01 | -0.22 | 0.03 | -0.02 |
| HQY20250919P00140000 | 140.00 | 45.20 | 49.00 | 0.00 | 0 | 0 | 121.04% | -0.97 | 0.00 | -0.05 | 0.01 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HQY20250919C00045000 | 45.00 | 46.10 | 49.90 | 0.00 | 0 | 2 | 331.91% | 0.94 | 0.00 | -0.28 | 0.02 | 0.01 |
| HQY20250919C00050000 | 50.00 | 41.10 | 44.80 | 0.00 | 0 | 0 | 291.06% | 0.93 | 0.00 | -0.28 | 0.02 | 0.01 |
| HQY20250919C00055000 | 55.00 | 36.10 | 39.90 | 0.00 | 0 | 0 | 241.14% | 0.93 | 0.00 | -0.24 | 0.02 | 0.01 |
| HQY20250919C00060000 | 60.00 | 31.10 | 34.70 | 0.00 | 0 | 0 | 181.62% | 0.94 | 0.00 | -0.16 | 0.02 | 0.02 |
| HQY20250919C00065000 | 65.00 | 26.20 | 30.00 | 0.00 | 0 | 0 | 127.12% | 0.96 | 0.00 | -0.08 | 0.01 | 0.02 |
| HQY20250919C00070000 | 70.00 | 21.10 | 25.00 | 0.00 | 0 | 2 | 69.60% | 0.99 | 0.00 | -0.01 | 0.00 | 0.02 |
| HQY20250919C00075000 | 75.00 | 16.10 | 19.80 | 0.00 | 0 | 10 | 77.35% | 0.95 | 0.01 | -0.05 | 0.02 | 0.02 |
| HQY20250919C00080000 | 80.00 | 11.30 | 14.80 | 0.00 | 0 | 19 | 54.89% | 0.94 | 0.01 | -0.04 | 0.02 | 0.02 |
| HQY20250919C00085000 | 85.00 | 8.20 | 8.90 | 7.70 | 4 | 128 | 41.19% | 0.89 | 0.03 | -0.05 | 0.03 | 0.02 |
| HQY20250919C00090000 | 90.00 | 4.10 | 4.50 | 3.90 | 8 | 244 | 36.18% | 0.69 | 0.06 | -0.09 | 0.06 | 0.02 |
| HQY20250919C00095000 | 95.00 | 1.30 | 1.45 | 1.41 | 148 | 742 | 34.26% | 0.35 | 0.07 | -0.09 | 0.06 | 0.01 |
| HQY20250919C00100000 | 100.00 | 0.30 | 0.45 | 0.30 | 90 | 1,001 | 36.83% | 0.12 | 0.03 | -0.05 | 0.03 | 0.00 |
| HQY20250919C00105000 | 105.00 | 0.05 | 0.10 | 0.05 | 182 | 2,053 | 38.25% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| HQY20250919C00110000 | 110.00 | 0.00 | 0.05 | 0.01 | 53 | 1,023 | 49.65% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| HQY20250919C00115000 | 115.00 | 0.00 | 0.40 | 0.05 | 35 | 1,154 | 60.14% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| HQY20250919C00120000 | 120.00 | 0.00 | 0.05 | 0.00 | 0 | 458 | 60.73% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| HQY20250919C00125000 | 125.00 | 0.00 | 0.05 | 0.00 | 0 | 586 | 68.98% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| HQY20250919C00130000 | 130.00 | 0.00 | 0.05 | 0.00 | 0 | 26 | 76.72% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| HQY20250919C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 42 | 123.23% | 0.05 | 0.01 | -0.09 | 0.02 | 0.00 |
| HQY20250919C00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 132.45% | 0.05 | 0.00 | -0.09 | 0.02 | 0.00 |
