Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HRI20250919P00085000 | 85.00 | 0.00 | 0.95 | 0.00 | 0 | 3 | 158.62% | -0.03 | 0.00 | -0.11 | 0.01 | -0.00 |
| HRI20250919P00090000 | 90.00 | 0.00 | 2.20 | 0.00 | 0 | 20 | 141.11% | -0.03 | 0.00 | -0.11 | 0.01 | -0.00 |
| HRI20250919P00095000 | 95.00 | 0.00 | 1.60 | 0.00 | 0 | 8 | 141.44% | -0.05 | 0.00 | -0.17 | 0.02 | -0.00 |
| HRI20250919P00100000 | 100.00 | 0.05 | 1.50 | 0.00 | 0 | 93 | 126.73% | -0.06 | 0.00 | -0.17 | 0.03 | -0.00 |
| HRI20250919P00105000 | 105.00 | 0.10 | 0.75 | 0.00 | 0 | 32 | 95.25% | -0.05 | 0.01 | -0.11 | 0.02 | -0.00 |
| HRI20250919P00110000 | 110.00 | 0.10 | 1.75 | 0.00 | 0 | 88 | 98.26% | -0.10 | 0.01 | -0.19 | 0.04 | -0.00 |
| HRI20250919P00115000 | 115.00 | 0.30 | 1.35 | 0.00 | 0 | 90 | 71.30% | -0.09 | 0.01 | -0.13 | 0.03 | -0.00 |
| HRI20250919P00120000 | 120.00 | 0.65 | 1.70 | 0.00 | 0 | 50 | 70.11% | -0.16 | 0.02 | -0.20 | 0.05 | -0.01 |
| HRI20250919P00125000 | 125.00 | 1.30 | 2.30 | 1.65 | 11 | 46 | 62.74% | -0.25 | 0.02 | -0.23 | 0.07 | -0.01 |
| HRI20250919P00130000 | 130.00 | 2.60 | 4.10 | 2.43 | 11 | 29 | 62.97% | -0.39 | 0.03 | -0.29 | 0.08 | -0.01 |
| HRI20250919P00135000 | 135.00 | 5.30 | 7.30 | 0.00 | 0 | 73 | 59.18% | -0.54 | 0.03 | -0.28 | 0.08 | -0.02 |
| HRI20250919P00140000 | 140.00 | 8.10 | 10.20 | 7.40 | 2 | 9 | 59.50% | -0.69 | 0.03 | -0.25 | 0.07 | -0.02 |
| HRI20250919P00145000 | 145.00 | 10.80 | 14.30 | 0.00 | 0 | 10 | 54.47% | -0.84 | 0.02 | -0.16 | 0.05 | -0.02 |
| HRI20250919P00150000 | 150.00 | 15.20 | 18.70 | 0.00 | 0 | 47 | 50.95% | -0.94 | 0.01 | -0.08 | 0.02 | -0.01 |
| HRI20250919P00155000 | 155.00 | 19.80 | 23.50 | 0.00 | 0 | 20 | 93.85% | -0.83 | 0.01 | -0.27 | 0.05 | -0.02 |
| HRI20250919P00160000 | 160.00 | 24.70 | 28.40 | 0.00 | 0 | 38 | 79.32% | -0.93 | 0.01 | -0.13 | 0.03 | -0.02 |
| HRI20250919P00165000 | 165.00 | 29.70 | 33.30 | 0.00 | 0 | 0 | 82.65% | -0.95 | 0.01 | -0.10 | 0.02 | -0.02 |
| HRI20250919P00170000 | 170.00 | 34.50 | 38.30 | 0.00 | 0 | 0 | 74.60% | -0.99 | 0.00 | -0.04 | 0.00 | -0.01 |
| HRI20250919P00175000 | 175.00 | 39.50 | 43.30 | 0.00 | 0 | 0 | 81.91% | -0.99 | 0.00 | -0.04 | 0.00 | -0.01 |
| HRI20250919P00180000 | 180.00 | 44.50 | 48.30 | 0.00 | 0 | 0 | 88.93% | -0.99 | 0.00 | -0.04 | 0.00 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HRI20250919C00085000 | 85.00 | 46.90 | 50.60 | 0.00 | 0 | 2 | 215.99% | 0.93 | 0.00 | -0.32 | 0.03 | 0.02 |
| HRI20250919C00090000 | 90.00 | 41.90 | 45.60 | 0.00 | 0 | 0 | 193.61% | 0.92 | 0.00 | -0.31 | 0.03 | 0.02 |
| HRI20250919C00095000 | 95.00 | 37.00 | 40.80 | 0.00 | 0 | 3 | 89.57% | 0.99 | 0.00 | -0.01 | 0.00 | 0.02 |
| HRI20250919C00100000 | 100.00 | 32.10 | 35.60 | 0.00 | 0 | 1 | 95.48% | 0.98 | 0.00 | -0.05 | 0.01 | 0.02 |
| HRI20250919C00105000 | 105.00 | 28.00 | 29.70 | 0.00 | 0 | 18 | 80.96% | 0.97 | 0.00 | -0.05 | 0.01 | 0.03 |
| HRI20250919C00110000 | 110.00 | 23.10 | 24.90 | 0.00 | 0 | 13 | 72.89% | 0.96 | 0.01 | -0.07 | 0.02 | 0.03 |
| HRI20250919C00115000 | 115.00 | 17.70 | 20.10 | 0.00 | 0 | 207 | 66.32% | 0.93 | 0.01 | -0.10 | 0.03 | 0.03 |
| HRI20250919C00120000 | 120.00 | 12.90 | 16.40 | 16.50 | 16 | 1,736 | 66.40% | 0.85 | 0.02 | -0.18 | 0.05 | 0.02 |
| HRI20250919C00125000 | 125.00 | 9.70 | 11.10 | 0.00 | 0 | 1,406 | 56.35% | 0.77 | 0.03 | -0.20 | 0.06 | 0.02 |
| HRI20250919C00130000 | 130.00 | 6.00 | 7.90 | 8.65 | 1 | 1,129 | 57.50% | 0.62 | 0.03 | -0.26 | 0.08 | 0.02 |
| HRI20250919C00135000 | 135.00 | 3.40 | 4.90 | 5.80 | 392 | 760 | 56.99% | 0.46 | 0.03 | -0.27 | 0.08 | 0.01 |
| HRI20250919C00140000 | 140.00 | 1.80 | 3.30 | 4.00 | 3 | 408 | 56.50% | 0.30 | 0.03 | -0.23 | 0.07 | 0.01 |
| HRI20250919C00145000 | 145.00 | 0.80 | 1.70 | 2.00 | 1 | 354 | 55.59% | 0.18 | 0.02 | -0.17 | 0.05 | 0.01 |
| HRI20250919C00150000 | 150.00 | 0.25 | 1.75 | 0.00 | 0 | 73 | 57.42% | 0.10 | 0.01 | -0.11 | 0.04 | 0.00 |
| HRI20250919C00155000 | 155.00 | 0.00 | 0.95 | 0.00 | 0 | 17 | 65.42% | 0.08 | 0.01 | -0.10 | 0.03 | 0.00 |
| HRI20250919C00160000 | 160.00 | 0.00 | 0.90 | 0.00 | 0 | 21 | 74.60% | 0.07 | 0.01 | -0.11 | 0.03 | 0.00 |
| HRI20250919C00165000 | 165.00 | 0.00 | 2.00 | 0.00 | 0 | 5 | 99.59% | 0.10 | 0.01 | -0.19 | 0.04 | 0.00 |
| HRI20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 111.63% | 0.10 | 0.01 | -0.21 | 0.04 | 0.00 |
| HRI20250919C00175000 | 175.00 | 0.00 | 1.60 | 0.00 | 0 | 13 | 112.35% | 0.07 | 0.01 | -0.17 | 0.03 | 0.00 |
| HRI20250919C00180000 | 180.00 | 0.00 | 1.35 | 0.00 | 0 | 11 | 116.19% | 0.06 | 0.00 | -0.15 | 0.02 | 0.00 |
