Utgång
Calls
för September 08, 2025
Puts
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HRTS20250919C00021000 | 21.00 | 8.00 | 10.60 | 0.00 | 0 | 0 | 242.73% | 0.86 | 0.02 | -0.13 | 0.01 | 0.00 |
| HRTS20250919C00022000 | 22.00 | 7.00 | 9.60 | 0.00 | 0 | 0 | 221.48% | 0.85 | 0.02 | -0.12 | 0.01 | 0.00 |
| HRTS20250919C00023000 | 23.00 | 6.00 | 8.60 | 0.00 | 0 | 0 | 200.93% | 0.84 | 0.02 | -0.12 | 0.01 | 0.00 |
| HRTS20250919C00024000 | 24.00 | 5.00 | 7.60 | 0.00 | 0 | 0 | 180.96% | 0.82 | 0.03 | -0.11 | 0.01 | 0.00 |
| HRTS20250919C00025000 | 25.00 | 4.00 | 6.60 | 0.00 | 0 | 0 | 161.43% | 0.80 | 0.03 | -0.11 | 0.01 | 0.00 |
| HRTS20250919C00026000 | 26.00 | 3.00 | 6.00 | 0.00 | 0 | 0 | 166.92% | 0.76 | 0.04 | -0.13 | 0.02 | 0.00 |
| HRTS20250919C00027000 | 27.00 | 2.00 | 5.00 | 0.00 | 0 | 0 | 146.29% | 0.73 | 0.04 | -0.12 | 0.02 | 0.00 |
| HRTS20250919C00028000 | 28.00 | 1.00 | 4.00 | 0.00 | 0 | 0 | 125.59% | 0.69 | 0.05 | -0.11 | 0.02 | 0.01 |
| HRTS20250919C00029000 | 29.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 104.45% | 0.64 | 0.07 | -0.10 | 0.02 | 0.00 |
| HRTS20250919C00030000 | 30.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 33.60% | 0.63 | 0.21 | -0.03 | 0.02 | 0.01 |
| HRTS20250919C00031000 | 31.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 57.29% | 0.46 | 0.13 | -0.06 | 0.02 | 0.00 |
| HRTS20250919C00032000 | 32.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 70.36% | 0.37 | 0.10 | -0.07 | 0.02 | 0.00 |
| HRTS20250919C00033000 | 33.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 85.64% | 0.33 | 0.08 | -0.08 | 0.02 | 0.00 |
| HRTS20250919C00034000 | 34.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 99.31% | 0.30 | 0.07 | -0.08 | 0.02 | 0.00 |
| HRTS20250919C00035000 | 35.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 111.82% | 0.27 | 0.06 | -0.09 | 0.02 | 0.00 |
| HRTS20250919C00036000 | 36.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 123.43% | 0.26 | 0.05 | -0.10 | 0.02 | 0.00 |
| HRTS20250919C00037000 | 37.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 134.28% | 0.24 | 0.04 | -0.10 | 0.02 | 0.00 |
| HRTS20250919C00038000 | 38.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 144.52% | 0.23 | 0.04 | -0.11 | 0.02 | 0.00 |
| HRTS20250919C00039000 | 39.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 154.21% | 0.22 | 0.04 | -0.11 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HRTS20250919P00021000 | 21.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 226.50% | -0.13 | 0.02 | -0.11 | 0.01 | -0.00 |
| HRTS20250919P00022000 | 22.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 206.28% | -0.14 | 0.02 | -0.11 | 0.01 | -0.00 |
| HRTS20250919P00023000 | 23.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 186.72% | -0.15 | 0.02 | -0.11 | 0.01 | -0.00 |
| HRTS20250919P00024000 | 24.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 167.68% | -0.17 | 0.03 | -0.10 | 0.01 | -0.00 |
| HRTS20250919P00025000 | 25.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 149.06% | -0.18 | 0.03 | -0.10 | 0.01 | -0.00 |
| HRTS20250919P00026000 | 26.00 | 0.00 | 1.80 | 0.00 | 0 | 2 | 130.69% | -0.21 | 0.04 | -0.09 | 0.02 | -0.00 |
| HRTS20250919P00027000 | 27.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 112.40% | -0.23 | 0.05 | -0.08 | 0.02 | -0.00 |
| HRTS20250919P00028000 | 28.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 95.38% | -0.27 | 0.07 | -0.08 | 0.02 | -0.00 |
| HRTS20250919P00029000 | 29.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 77.59% | -0.33 | 0.09 | -0.07 | 0.02 | -0.00 |
| HRTS20250919P00030000 | 30.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 59.44% | -0.41 | 0.12 | -0.06 | 0.02 | -0.00 |
| HRTS20250919P00031000 | 31.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 34.73% | -0.59 | 0.21 | -0.03 | 0.02 | -0.00 |
| HRTS20250919P00032000 | 32.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 31.07% | -0.80 | 0.17 | -0.02 | 0.01 | -0.01 |
| HRTS20250919P00033000 | 33.00 | 1.00 | 4.00 | 0.00 | 0 | 0 | 26.01% | -0.96 | 0.07 | -0.01 | 0.00 | -0.00 |
| HRTS20250919P00034000 | 34.00 | 2.00 | 5.00 | 0.00 | 0 | 0 | 33.88% | -0.97 | 0.05 | -0.01 | 0.00 | -0.00 |
| HRTS20250919P00035000 | 35.00 | 2.85 | 6.30 | 0.00 | 0 | 0 | 65.27% | -0.87 | 0.06 | -0.03 | 0.01 | -0.01 |
| HRTS20250919P00036000 | 36.00 | 4.00 | 7.30 | 0.00 | 0 | 0 | 81.41% | -0.86 | 0.05 | -0.04 | 0.01 | -0.01 |
| HRTS20250919P00037000 | 37.00 | 5.50 | 8.00 | 0.00 | 0 | 0 | 90.52% | -0.87 | 0.04 | -0.04 | 0.01 | -0.01 |
| HRTS20250919P00038000 | 38.00 | 6.00 | 9.00 | 0.00 | 0 | 0 | 61.37% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| HRTS20250919P00039000 | 39.00 | 7.00 | 10.00 | 0.00 | 0 | 0 | 67.53% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
