Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HTGC20250919P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 283.33% | -0.08 | 0.02 | -0.06 | 0.00 | -0.00 |
| HTGC20250919P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 248.18% | -0.09 | 0.02 | -0.06 | 0.00 | -0.00 |
| HTGC20250919P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 215.56% | -0.10 | 0.03 | -0.06 | 0.01 | -0.00 |
| HTGC20250919P00014000 | 14.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 153.23% | -0.08 | 0.03 | -0.04 | 0.00 | -0.00 |
| HTGC20250919P00015000 | 15.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 136.35% | -0.11 | 0.04 | -0.04 | 0.01 | -0.00 |
| HTGC20250919P00016000 | 16.00 | 0.00 | 0.25 | 0.00 | 0 | 2 | 89.73% | -0.09 | 0.06 | -0.02 | 0.01 | -0.00 |
| HTGC20250919P00017000 | 17.00 | 0.00 | 0.15 | 0.00 | 0 | 9 | 58.55% | -0.09 | 0.08 | -0.01 | 0.00 | -0.00 |
| HTGC20250919P00018000 | 18.00 | 0.00 | 0.10 | 0.00 | 0 | 13 | 33.93% | -0.10 | 0.16 | -0.01 | 0.01 | -0.00 |
| HTGC20250919P00019000 | 19.00 | 0.10 | 0.15 | 0.12 | 14 | 297 | 20.55% | -0.30 | 0.52 | -0.01 | 0.01 | -0.00 |
| HTGC20250919P00020000 | 20.00 | 0.30 | 1.10 | 0.70 | 1 | 41 | 24.34% | -0.79 | 0.37 | -0.01 | 0.01 | -0.00 |
| HTGC20250919P00021000 | 21.00 | 1.25 | 2.15 | 0.00 | 0 | 1 | 43.38% | -0.87 | 0.16 | -0.01 | 0.01 | -0.00 |
| HTGC20250919P00022000 | 22.00 | 2.30 | 3.40 | 0.00 | 0 | 0 | 67.39% | -0.86 | 0.10 | -0.02 | 0.01 | -0.00 |
| HTGC20250919P00023000 | 23.00 | 3.60 | 4.40 | 0.00 | 0 | 0 | 90.36% | -0.86 | 0.08 | -0.03 | 0.01 | -0.00 |
| HTGC20250919P00024000 | 24.00 | 4.60 | 5.30 | 0.00 | 0 | 0 | 96.99% | -0.90 | 0.06 | -0.03 | 0.01 | -0.00 |
| HTGC20250919P00025000 | 25.00 | 5.60 | 6.50 | 0.00 | 0 | 0 | 126.47% | -0.87 | 0.05 | -0.04 | 0.01 | -0.00 |
| HTGC20250919P00026000 | 26.00 | 6.60 | 7.50 | 0.00 | 0 | 0 | 131.45% | -0.89 | 0.04 | -0.04 | 0.01 | -0.00 |
| HTGC20250919P00027000 | 27.00 | 7.60 | 8.30 | 0.00 | 0 | 0 | 105.74% | -0.97 | 0.02 | -0.01 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HTGC20250919C00011000 | 11.00 | 7.90 | 8.90 | 0.00 | 0 | 0 | 154.19% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| HTGC20250919C00012000 | 12.00 | 6.90 | 8.00 | 0.00 | 0 | 0 | 165.03% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| HTGC20250919C00013000 | 13.00 | 5.90 | 6.90 | 0.00 | 0 | 0 | 111.51% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| HTGC20250919C00014000 | 14.00 | 5.00 | 5.80 | 0.00 | 0 | 0 | 166.07% | 0.90 | 0.03 | -0.04 | 0.01 | 0.00 |
| HTGC20250919C00015000 | 15.00 | 4.10 | 4.80 | 0.00 | 0 | 0 | 74.34% | 0.98 | 0.02 | -0.00 | 0.00 | 0.00 |
| HTGC20250919C00016000 | 16.00 | 3.00 | 3.80 | 0.00 | 0 | 1 | 57.15% | 0.98 | 0.03 | -0.00 | 0.00 | 0.00 |
| HTGC20250919C00017000 | 17.00 | 1.95 | 3.10 | 0.00 | 0 | 0 | 69.54% | 0.88 | 0.09 | -0.02 | 0.01 | 0.00 |
| HTGC20250919C00018000 | 18.00 | 1.00 | 2.05 | 0.00 | 0 | 6 | 46.56% | 0.83 | 0.17 | -0.02 | 0.01 | 0.00 |
| HTGC20250919C00019000 | 19.00 | 0.40 | 0.50 | 0.50 | 11 | 191 | 19.21% | 0.71 | 0.55 | -0.01 | 0.01 | 0.00 |
| HTGC20250919C00020000 | 20.00 | 0.00 | 0.10 | 0.05 | 5 | 458 | 15.91% | 0.11 | 0.36 | -0.00 | 0.01 | 0.00 |
| HTGC20250919C00021000 | 21.00 | 0.00 | 0.05 | 0.00 | 0 | 6 | 31.33% | 0.06 | 0.12 | -0.01 | 0.00 | 0.00 |
| HTGC20250919C00022000 | 22.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 44.65% | 0.04 | 0.07 | -0.01 | 0.00 | 0.00 |
| HTGC20250919C00023000 | 23.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 75.59% | 0.09 | 0.07 | -0.02 | 0.01 | 0.00 |
| HTGC20250919C00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 129.01% | 0.19 | 0.06 | -0.05 | 0.01 | 0.00 |
| HTGC20250919C00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 143.94% | 0.17 | 0.05 | -0.06 | 0.01 | 0.00 |
| HTGC20250919C00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 157.78% | 0.16 | 0.05 | -0.06 | 0.01 | 0.00 |
| HTGC20250919C00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 170.70% | 0.15 | 0.04 | -0.06 | 0.01 | 0.00 |
