Utgång
Calls
för September 11, 2025
Puts
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HUBS20250919C00400000 | 400.00 | 96.00 | 101.70 | 0.00 | 0 | 15 | 76.25% | 0.98 | 0.00 | -0.16 | 0.04 | 0.08 |
| HUBS20250919C00410000 | 410.00 | 85.60 | 91.70 | 0.00 | 0 | 4 | 61.17% | 0.99 | 0.00 | -0.07 | 0.03 | 0.09 |
| HUBS20250919C00420000 | 420.00 | 75.50 | 81.80 | 0.00 | 0 | 39 | 64.28% | 0.97 | 0.00 | -0.19 | 0.05 | 0.09 |
| HUBS20250919C00430000 | 430.00 | 65.70 | 72.00 | 0.00 | 0 | 47 | 68.55% | 0.93 | 0.00 | -0.38 | 0.10 | 0.09 |
| HUBS20250919C00440000 | 440.00 | 56.00 | 62.20 | 0.00 | 0 | 107 | 58.53% | 0.93 | 0.00 | -0.33 | 0.10 | 0.09 |
| HUBS20250919C00450000 | 450.00 | 46.60 | 53.00 | 53.07 | 3 | 61 | 57.93% | 0.89 | 0.00 | -0.48 | 0.14 | 0.09 |
| HUBS20250919C00460000 | 460.00 | 37.50 | 42.70 | 43.50 | 1 | 134 | 54.03% | 0.85 | 0.01 | -0.56 | 0.17 | 0.08 |
| HUBS20250919C00470000 | 470.00 | 29.80 | 34.20 | 33.43 | 12 | 107 | 48.66% | 0.80 | 0.01 | -0.62 | 0.20 | 0.08 |
| HUBS20250919C00480000 | 480.00 | 21.90 | 25.80 | 24.30 | 9 | 207 | 44.55% | 0.73 | 0.01 | -0.69 | 0.24 | 0.07 |
| HUBS20250919C00490000 | 490.00 | 15.80 | 16.80 | 16.82 | 4 | 356 | 42.66% | 0.62 | 0.01 | -0.77 | 0.28 | 0.06 |
| HUBS20250919C00500000 | 500.00 | 10.70 | 11.80 | 11.00 | 19 | 491 | 42.85% | 0.50 | 0.01 | -0.81 | 0.30 | 0.05 |
| HUBS20250919C00510000 | 510.00 | 6.30 | 8.40 | 8.00 | 4 | 239 | 42.20% | 0.38 | 0.01 | -0.76 | 0.28 | 0.04 |
| HUBS20250919C00520000 | 520.00 | 3.70 | 5.00 | 4.80 | 1 | 351 | 42.42% | 0.27 | 0.01 | -0.65 | 0.24 | 0.03 |
| HUBS20250919C00530000 | 530.00 | 1.90 | 4.80 | 3.10 | 2 | 117 | 43.37% | 0.18 | 0.01 | -0.53 | 0.20 | 0.02 |
| HUBS20250919C00540000 | 540.00 | 1.15 | 2.60 | 2.00 | 1 | 258 | 45.06% | 0.13 | 0.01 | -0.42 | 0.15 | 0.01 |
| HUBS20250919C00550000 | 550.00 | 0.65 | 1.40 | 1.20 | 29 | 72 | 45.36% | 0.08 | 0.00 | -0.29 | 0.11 | 0.01 |
| HUBS20250919C00560000 | 560.00 | 0.40 | 0.85 | 0.71 | 1 | 59 | 44.76% | 0.04 | 0.00 | -0.18 | 0.07 | 0.00 |
| HUBS20250919C00570000 | 570.00 | 0.30 | 1.50 | 0.00 | 0 | 62 | 53.42% | 0.05 | 0.00 | -0.24 | 0.08 | 0.01 |
| HUBS20250919C00580000 | 580.00 | 0.00 | 1.40 | 0.00 | 0 | 108 | 55.86% | 0.04 | 0.00 | -0.19 | 0.06 | 0.00 |
| HUBS20250919C00590000 | 590.00 | 0.00 | 1.35 | 0.00 | 0 | 123 | 60.50% | 0.03 | 0.00 | -0.19 | 0.06 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HUBS20250919P00400000 | 400.00 | 0.05 | 0.95 | 0.00 | 0 | 208 | 76.78% | -0.02 | 0.00 | -0.17 | 0.04 | -0.00 |
| HUBS20250919P00410000 | 410.00 | 0.05 | 1.05 | 0.55 | 5 | 44 | 69.96% | -0.03 | 0.00 | -0.18 | 0.05 | -0.00 |
| HUBS20250919P00420000 | 420.00 | 0.15 | 1.20 | 0.67 | 5 | 285 | 65.04% | -0.03 | 0.00 | -0.21 | 0.06 | -0.00 |
| HUBS20250919P00430000 | 430.00 | 0.00 | 1.45 | 0.53 | 2 | 183 | 55.36% | -0.03 | 0.00 | -0.17 | 0.05 | -0.00 |
| HUBS20250919P00440000 | 440.00 | 0.60 | 2.35 | 0.90 | 2 | 196 | 54.79% | -0.06 | 0.00 | -0.27 | 0.09 | -0.01 |
| HUBS20250919P00450000 | 450.00 | 1.00 | 2.00 | 1.40 | 1 | 231 | 49.65% | -0.08 | 0.00 | -0.31 | 0.11 | -0.01 |
| HUBS20250919P00460000 | 460.00 | 1.15 | 3.40 | 2.50 | 4 | 49 | 48.26% | -0.12 | 0.01 | -0.44 | 0.15 | -0.01 |
| HUBS20250919P00470000 | 470.00 | 2.20 | 4.50 | 3.60 | 2 | 82 | 45.57% | -0.18 | 0.01 | -0.56 | 0.20 | -0.02 |
| HUBS20250919P00480000 | 480.00 | 4.50 | 6.10 | 5.29 | 5 | 88 | 43.06% | -0.26 | 0.01 | -0.66 | 0.24 | -0.03 |
| HUBS20250919P00490000 | 490.00 | 7.60 | 9.50 | 8.29 | 5 | 34 | 41.36% | -0.38 | 0.01 | -0.75 | 0.28 | -0.04 |
| HUBS20250919P00500000 | 500.00 | 13.20 | 16.10 | 12.30 | 5 | 91 | 42.77% | -0.50 | 0.01 | -0.82 | 0.29 | -0.05 |
| HUBS20250919P00510000 | 510.00 | 17.00 | 21.70 | 19.81 | 2 | 20 | 41.49% | -0.63 | 0.01 | -0.75 | 0.28 | -0.06 |
| HUBS20250919P00520000 | 520.00 | 23.00 | 28.30 | 28.18 | 1 | 116 | 42.08% | -0.74 | 0.01 | -0.65 | 0.24 | -0.06 |
| HUBS20250919P00530000 | 530.00 | 31.40 | 36.70 | 0.00 | 0 | 6 | 40.61% | -0.84 | 0.01 | -0.47 | 0.18 | -0.06 |
| HUBS20250919P00540000 | 540.00 | 40.70 | 46.50 | 0.00 | 0 | 26 | 41.85% | -0.90 | 0.01 | -0.36 | 0.13 | -0.06 |
| HUBS20250919P00550000 | 550.00 | 49.40 | 55.80 | 0.00 | 0 | 2 | 35.80% | -0.98 | 0.00 | -0.13 | 0.03 | -0.02 |
| HUBS20250919P00560000 | 560.00 | 59.20 | 65.40 | 0.00 | 0 | 10 | 42.68% | -0.98 | 0.00 | -0.15 | 0.04 | -0.03 |
| HUBS20250919P00570000 | 570.00 | 69.10 | 75.40 | 0.00 | 0 | 0 | 76.24% | -0.87 | 0.00 | -0.74 | 0.15 | -0.07 |
| HUBS20250919P00580000 | 580.00 | 79.10 | 85.40 | 0.00 | 0 | 0 | 78.70% | -0.89 | 0.00 | -0.66 | 0.13 | -0.07 |
| HUBS20250919P00590000 | 590.00 | 89.20 | 95.30 | 0.00 | 0 | 0 | 88.78% | -0.89 | 0.00 | -0.77 | 0.14 | -0.07 |
