Utgång
Calls
för September 10, 2025
Puts
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HSBC20250912C00059000 | 59.00 | 7.30 | 10.80 | 0.00 | 0 | 0 | 174.10% | 0.88 | 0.02 | -0.39 | 0.01 | 0.00 |
| HSBC20250912C00060000 | 60.00 | 6.30 | 9.80 | 0.00 | 0 | 0 | 201.86% | 0.83 | 0.02 | -0.65 | 0.01 | 0.00 |
| HSBC20250912C00061000 | 61.00 | 5.90 | 8.50 | 0.00 | 0 | 0 | 192.62% | 0.81 | 0.03 | -0.68 | 0.01 | 0.00 |
| HSBC20250912C00062000 | 62.00 | 4.30 | 7.70 | 5.80 | 1 | 2 | 121.94% | 0.87 | 0.03 | -0.30 | 0.01 | 0.00 |
| HSBC20250912C00063000 | 63.00 | 4.00 | 6.50 | 5.20 | 1 | 19 | 107.88% | 0.85 | 0.04 | -0.30 | 0.01 | 0.00 |
| HSBC20250912C00064000 | 64.00 | 2.90 | 5.70 | 0.00 | 0 | 2 | 108.54% | 0.80 | 0.05 | -0.39 | 0.01 | 0.00 |
| HSBC20250912C00065000 | 65.00 | 2.85 | 3.50 | 0.00 | 0 | 143 | 53.02% | 0.90 | 0.06 | -0.10 | 0.01 | 0.00 |
| HSBC20250912C00066000 | 66.00 | 1.20 | 2.60 | 2.40 | 6 | 83 | 31.78% | 0.93 | 0.08 | -0.04 | 0.01 | 0.00 |
| HSBC20250912C00067000 | 67.00 | 0.50 | 1.85 | 1.55 | 5 | 25 | 23.72% | 0.88 | 0.17 | -0.06 | 0.01 | 0.00 |
| HSBC20250912C00068000 | 68.00 | 0.60 | 1.05 | 0.55 | 7 | 12 | 26.67% | 0.61 | 0.28 | -0.15 | 0.02 | 0.00 |
| HSBC20250912C00069000 | 69.00 | 0.15 | 0.50 | 0.00 | 0 | 5 | 25.89% | 0.32 | 0.27 | -0.13 | 0.02 | 0.00 |
| HSBC20250912C00070000 | 70.00 | 0.00 | 0.20 | 0.20 | 2 | 20 | 30.63% | 0.16 | 0.15 | -0.09 | 0.01 | 0.00 |
| HSBC20250912C00071000 | 71.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 102.94% | 0.33 | 0.07 | -0.52 | 0.02 | 0.00 |
| HSBC20250912C00072000 | 72.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 88.51% | 0.23 | 0.07 | -0.35 | 0.02 | 0.00 |
| HSBC20250912C00073000 | 73.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 86.91% | 0.17 | 0.06 | -0.26 | 0.01 | 0.00 |
| HSBC20250912C00074000 | 74.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 98.40% | 0.15 | 0.05 | -0.27 | 0.01 | 0.00 |
| HSBC20250912C00075000 | 75.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 117.87% | 0.16 | 0.04 | -0.34 | 0.01 | 0.00 |
| HSBC20250912C00076000 | 76.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 128.81% | 0.15 | 0.04 | -0.34 | 0.01 | 0.00 |
| HSBC20250912C00077000 | 77.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 147.91% | 0.16 | 0.03 | -0.41 | 0.01 | 0.00 |
| HSBC20250912C00078000 | 78.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 166.71% | 0.16 | 0.03 | -0.48 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HSBC20250912P00059000 | 59.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 178.87% | -0.12 | 0.02 | -0.42 | 0.01 | -0.00 |
| HSBC20250912P00060000 | 60.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 171.05% | -0.14 | 0.03 | -0.45 | 0.01 | -0.00 |
| HSBC20250912P00061000 | 61.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 130.71% | -0.11 | 0.03 | -0.28 | 0.01 | -0.00 |
| HSBC20250912P00062000 | 62.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 117.13% | -0.12 | 0.03 | -0.27 | 0.01 | -0.00 |
| HSBC20250912P00063000 | 63.00 | 0.00 | 0.75 | 0.00 | 0 | 16 | 103.42% | -0.14 | 0.04 | -0.27 | 0.01 | -0.00 |
| HSBC20250912P00064000 | 64.00 | 0.00 | 0.75 | 0.00 | 0 | 20 | 89.50% | -0.15 | 0.05 | -0.26 | 0.01 | -0.00 |
| HSBC20250912P00065000 | 65.00 | 0.00 | 0.55 | 0.00 | 0 | 24 | 37.29% | -0.03 | 0.04 | -0.02 | 0.00 | -0.00 |
| HSBC20250912P00066000 | 66.00 | 0.00 | 0.35 | 0.04 | 9 | 40 | 32.20% | -0.07 | 0.08 | -0.04 | 0.01 | -0.00 |
| HSBC20250912P00067000 | 67.00 | 0.05 | 0.40 | 0.12 | 30 | 0 | 26.00% | -0.15 | 0.17 | -0.07 | 0.01 | -0.00 |
| HSBC20250912P00068000 | 68.00 | 0.20 | 0.60 | 0.36 | 5 | 0 | 24.08% | -0.38 | 0.31 | -0.13 | 0.02 | -0.00 |
| HSBC20250912P00069000 | 69.00 | 0.75 | 1.00 | 0.00 | 0 | 0 | 31.13% | -0.65 | 0.24 | -0.17 | 0.02 | -0.00 |
| HSBC20250912P00070000 | 70.00 | 0.50 | 3.80 | 0.00 | 0 | 0 | 45.87% | -0.75 | 0.14 | -0.20 | 0.02 | -0.00 |
| HSBC20250912P00071000 | 71.00 | 1.10 | 4.30 | 0.00 | 0 | 0 | 124.18% | -0.64 | 0.06 | -0.66 | 0.02 | -0.00 |
| HSBC20250912P00072000 | 72.00 | 2.35 | 5.30 | 0.00 | 0 | 0 | 81.63% | -0.79 | 0.07 | -0.30 | 0.01 | -0.00 |
| HSBC20250912P00073000 | 73.00 | 3.00 | 6.50 | 0.00 | 0 | 0 | 155.98% | -0.69 | 0.04 | -0.76 | 0.02 | -0.00 |
| HSBC20250912P00074000 | 74.00 | 3.90 | 7.70 | 0.00 | 0 | 0 | 170.51% | -0.71 | 0.04 | -0.79 | 0.02 | -0.00 |
| HSBC20250912P00075000 | 75.00 | 5.00 | 8.40 | 0.00 | 0 | 0 | 71.54% | -0.96 | 0.03 | -0.06 | 0.00 | -0.00 |
| HSBC20250912P00076000 | 76.00 | 6.00 | 9.40 | 0.00 | 0 | 0 | 79.66% | -0.96 | 0.02 | -0.06 | 0.00 | -0.00 |
| HSBC20250912P00077000 | 77.00 | 7.00 | 10.40 | 0.00 | 0 | 0 | 87.53% | -0.97 | 0.02 | -0.06 | 0.00 | -0.00 |
| HSBC20250912P00078000 | 78.00 | 8.30 | 11.70 | 0.00 | 0 | 0 | 189.20% | -0.80 | 0.03 | -0.65 | 0.01 | -0.00 |
