Utgång
Puts
för September 17, 2025
Calls
för September 17, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HTZ20250919P00001500 | 1.50 | 0.00 | 0.35 | 0.00 | 0 | 6 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HTZ20250919P00002000 | 2.00 | 0.00 | 0.15 | 0.00 | 0 | 1,983 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HTZ20250919P00002500 | 2.50 | 0.00 | 0.05 | 0.00 | 0 | 9,858 | 668.60% | -0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| HTZ20250919P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 2,400 | 547.19% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| HTZ20250919P00003500 | 3.50 | 0.00 | 0.05 | 0.00 | 0 | 58 | 444.37% | -0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| HTZ20250919P00004000 | 4.00 | 0.00 | 0.05 | 0.00 | 0 | 4,720 | 354.52% | -0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| HTZ20250919P00004500 | 4.50 | 0.00 | 0.10 | 0.00 | 0 | 5,740 | 321.09% | -0.07 | 0.09 | -0.04 | 0.00 | 0.00 |
| HTZ20250919P00005000 | 5.00 | 0.00 | 0.05 | 0.04 | 13 | 3,547 | 199.60% | -0.06 | 0.13 | -0.02 | 0.00 | 0.00 |
| HTZ20250919P00005500 | 5.50 | 0.00 | 0.05 | 0.02 | 6 | 2,048 | 129.09% | -0.09 | 0.27 | -0.02 | 0.00 | 0.00 |
| HTZ20250919P00006000 | 6.00 | 0.05 | 0.10 | 0.06 | 381 | 2,646 | 90.67% | -0.28 | 0.80 | -0.04 | 0.00 | -0.00 |
| HTZ20250919P00006500 | 6.50 | 0.35 | 0.45 | 0.29 | 34 | 304 | 95.63% | -0.72 | 0.78 | -0.04 | 0.00 | -0.00 |
| HTZ20250919P00007000 | 7.00 | 0.80 | 1.75 | 0.70 | 35 | 5,193 | 128.08% | -0.88 | 0.36 | -0.03 | 0.00 | -0.00 |
| HTZ20250919P00007500 | 7.50 | 1.25 | 1.40 | 1.08 | 8 | 15 | 178.65% | -0.91 | 0.21 | -0.03 | 0.00 | -0.00 |
| HTZ20250919P00008000 | 8.00 | 1.75 | 1.85 | 1.61 | 69 | 2,521 | 208.17% | -0.94 | 0.13 | -0.02 | 0.00 | -0.00 |
| HTZ20250919P00008500 | 8.50 | 2.25 | 2.40 | 0.00 | 0 | 4 | 245.90% | -0.95 | 0.10 | -0.02 | 0.00 | -0.00 |
| HTZ20250919P00009000 | 9.00 | 2.75 | 2.85 | 2.61 | 4 | 27,832 | 298.27% | -0.94 | 0.09 | -0.03 | 0.00 | -0.00 |
| HTZ20250919P00009500 | 9.50 | 3.20 | 3.40 | 3.08 | 5 | 1 | 311.97% | -0.96 | 0.07 | -0.02 | 0.00 | -0.00 |
| HTZ20250919P00010000 | 10.00 | 3.70 | 3.90 | 3.48 | 5 | 5,403 | 361.95% | -0.95 | 0.07 | -0.03 | 0.00 | -0.00 |
| HTZ20250919P00010500 | 10.50 | 4.20 | 4.40 | 4.05 | 1 | 1 | 390.49% | -0.95 | 0.06 | -0.03 | 0.00 | -0.00 |
| HTZ20250919P00011000 | 11.00 | 4.70 | 4.90 | 4.65 | 7 | 74 | 419.38% | -0.95 | 0.05 | -0.03 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HTZ20250919C00001500 | 1.50 | 4.60 | 4.80 | 0.00 | 0 | 2 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HTZ20250919C00002000 | 2.00 | 4.10 | 4.30 | 0.00 | 0 | 27 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HTZ20250919C00002500 | 2.50 | 3.60 | 3.80 | 0.00 | 0 | 2 | 800.45% | 0.97 | 0.02 | -0.05 | 0.00 | 0.00 |
| HTZ20250919C00003000 | 3.00 | 3.10 | 3.30 | 3.19 | 1 | 127 | 658.05% | 0.96 | 0.03 | -0.05 | 0.00 | 0.00 |
| HTZ20250919C00003500 | 3.50 | 2.60 | 2.75 | 3.00 | 183 | 367 | 390.01% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| HTZ20250919C00004000 | 4.00 | 2.15 | 2.25 | 2.51 | 4 | 857 | 308.78% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| HTZ20250919C00004500 | 4.50 | 1.65 | 1.75 | 1.94 | 51 | 2,484 | 236.13% | 0.98 | 0.06 | -0.01 | 0.00 | 0.00 |
| HTZ20250919C00005000 | 5.00 | 1.15 | 1.25 | 1.29 | 57 | 1,022 | 169.56% | 0.97 | 0.10 | -0.01 | 0.00 | 0.00 |
| HTZ20250919C00005500 | 5.50 | 0.65 | 0.75 | 0.75 | 146 | 1,186 | 103.04% | 0.96 | 0.20 | -0.01 | 0.00 | 0.00 |
| HTZ20250919C00006000 | 6.00 | 0.20 | 0.30 | 0.30 | 366 | 6,037 | 103.03% | 0.70 | 0.73 | -0.05 | 0.00 | 0.00 |
| HTZ20250919C00006500 | 6.50 | 0.05 | 0.15 | 0.05 | 655 | 1,806 | 109.85% | 0.32 | 0.70 | -0.05 | 0.00 | 0.00 |
| HTZ20250919C00007000 | 7.00 | 0.00 | 0.05 | 0.04 | 396 | 12,899 | 116.79% | 0.10 | 0.33 | -0.02 | 0.00 | 0.00 |
| HTZ20250919C00007500 | 7.50 | 0.00 | 0.05 | 0.00 | 0 | 369 | 165.29% | 0.08 | 0.19 | -0.02 | 0.00 | 0.00 |
| HTZ20250919C00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 3,105 | 208.69% | 0.06 | 0.13 | -0.02 | 0.00 | 0.00 |
| HTZ20250919C00008500 | 8.50 | 0.00 | 0.05 | 0.00 | 0 | 4 | 246.76% | 0.06 | 0.10 | -0.02 | 0.00 | 0.00 |
| HTZ20250919C00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 29,586 | 280.50% | 0.05 | 0.08 | -0.02 | 0.00 | 0.00 |
| HTZ20250919C00009500 | 9.50 | 0.00 | 0.20 | 0.13 | 1 | 0 | 421.94% | 0.12 | 0.10 | -0.08 | 0.00 | 0.00 |
| HTZ20250919C00010000 | 10.00 | 0.00 | 0.05 | 0.03 | 1 | 5,237 | 342.00% | 0.04 | 0.06 | -0.02 | 0.00 | 0.00 |
| HTZ20250919C00010500 | 10.50 | 0.00 | 0.35 | 0.00 | 0 | 0 | 564.92% | 0.16 | 0.09 | -0.13 | 0.00 | 0.00 |
| HTZ20250919C00011000 | 11.00 | 0.00 | 0.05 | 0.00 | 0 | 1,129 | 395.36% | 0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
