Utgång
Puts
för September 18, 2025
Calls
för September 18, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HYG20250926P00076500 | 76.50 | 0.00 | 0.07 | 0.00 | 0 | 2 | 16.94% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| HYG20250926P00077000 | 77.00 | 0.00 | 0.07 | 0.00 | 0 | 2,737 | 15.32% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| HYG20250926P00077500 | 77.50 | 0.00 | 0.07 | 0.00 | 0 | 45 | 13.70% | -0.01 | 0.02 | -0.00 | 0.00 | -0.00 |
| HYG20250926P00078000 | 78.00 | 0.00 | 0.07 | 0.00 | 0 | 50 | 12.06% | -0.01 | 0.02 | -0.00 | 0.00 | -0.00 |
| HYG20250926P00078500 | 78.50 | 0.00 | 0.08 | 0.00 | 0 | 315 | 10.41% | -0.01 | 0.02 | -0.00 | 0.00 | -0.00 |
| HYG20250926P00079000 | 79.00 | 0.00 | 0.08 | 0.00 | 0 | 4,855 | 9.68% | -0.02 | 0.05 | -0.00 | 0.01 | -0.00 |
| HYG20250926P00079500 | 79.50 | 0.00 | 0.08 | 0.01 | 1 | 59 | 8.42% | -0.04 | 0.08 | -0.00 | 0.01 | -0.00 |
| HYG20250926P00080000 | 80.00 | 0.00 | 0.08 | 0.02 | 635 | 7,944 | 6.43% | -0.05 | 0.13 | -0.00 | 0.01 | -0.00 |
| HYG20250926P00080500 | 80.50 | 0.02 | 0.09 | 0.04 | 166 | 9,405 | 4.90% | -0.09 | 0.28 | -0.01 | 0.02 | -0.00 |
| HYG20250926P00081000 | 81.00 | 0.00 | 0.32 | 0.05 | 1,786 | 2,520 | 3.26% | -0.24 | 0.82 | -0.01 | 0.04 | -0.00 |
| HYG20250926P00081500 | 81.50 | 0.18 | 0.36 | 0.28 | 60 | 60 | 2.48% | -0.88 | 1.49 | -0.01 | 0.03 | -0.00 |
| HYG20250926P00082000 | 82.00 | 0.68 | 5.00 | 0.00 | 0 | 0 | 7.77% | -0.79 | 0.34 | -0.02 | 0.04 | -0.01 |
| HYG20250926P00082500 | 82.50 | 1.17 | 1.41 | 0.00 | 0 | 0 | 8.58% | -0.90 | 0.22 | -0.01 | 0.02 | -0.01 |
| HYG20250926P00083000 | 83.00 | 1.61 | 2.29 | 0.00 | 0 | 0 | 9.86% | -0.95 | 0.14 | -0.01 | 0.01 | -0.00 |
| HYG20250926P00083500 | 83.50 | 2.05 | 2.59 | 0.00 | 0 | 0 | 11.34% | -0.97 | 0.10 | -0.01 | 0.01 | -0.00 |
| HYG20250926P00084000 | 84.00 | 2.66 | 5.00 | 0.00 | 0 | 0 | 19.39% | -0.88 | 0.09 | -0.03 | 0.02 | -0.01 |
| HYG20250926P00084500 | 84.50 | 3.10 | 3.95 | 0.00 | 0 | 0 | 17.25% | -0.95 | 0.07 | -0.02 | 0.01 | -0.01 |
| HYG20250926P00085000 | 85.00 | 3.65 | 4.45 | 0.00 | 0 | 0 | 19.23% | -0.95 | 0.06 | -0.02 | 0.01 | -0.01 |
| HYG20250926P00085500 | 85.50 | 3.45 | 5.00 | 0.00 | 0 | 0 | 46.61% | -0.76 | 0.06 | -0.11 | 0.04 | -0.01 |
| HYG20250926P00086000 | 86.00 | 3.95 | 5.55 | 0.00 | 0 | 0 | 50.87% | -0.76 | 0.05 | -0.12 | 0.04 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HYG20250926C00076500 | 76.50 | 4.05 | 5.60 | 0.00 | 0 | 0 | 23.39% | 0.96 | 0.03 | -0.01 | 0.01 | 0.02 |
| HYG20250926C00077000 | 77.00 | 3.60 | 5.05 | 0.00 | 0 | 1 | 36.06% | 0.85 | 0.05 | -0.06 | 0.03 | 0.01 |
| HYG20250926C00077500 | 77.50 | 3.10 | 4.40 | 0.00 | 0 | 0 | 16.39% | 0.98 | 0.03 | -0.01 | 0.01 | 0.02 |
| HYG20250926C00078000 | 78.00 | 2.60 | 3.90 | 0.00 | 0 | 0 | 14.45% | 0.97 | 0.04 | -0.01 | 0.01 | 0.02 |
| HYG20250926C00078500 | 78.50 | 2.12 | 3.45 | 0.00 | 0 | 2 | 14.03% | 0.95 | 0.06 | -0.01 | 0.01 | 0.02 |
| HYG20250926C00079000 | 79.00 | 1.90 | 2.74 | 0.00 | 0 | 0 | 12.62% | 0.94 | 0.08 | -0.01 | 0.02 | 0.02 |
| HYG20250926C00079500 | 79.50 | 1.05 | 2.21 | 0.00 | 0 | 0 | 7.97% | 0.97 | 0.07 | -0.00 | 0.01 | 0.02 |
| HYG20250926C00080000 | 80.00 | 1.12 | 1.43 | 0.00 | 0 | 10,711 | 7.20% | 0.93 | 0.15 | -0.01 | 0.02 | 0.02 |
| HYG20250926C00080500 | 80.50 | 0.71 | 1.15 | 0.74 | 12 | 20,247 | 4.91% | 0.91 | 0.28 | -0.01 | 0.02 | 0.02 |
| HYG20250926C00081000 | 81.00 | 0.21 | 0.74 | 0.37 | 219 | 3,035 | 3.29% | 0.76 | 0.77 | -0.01 | 0.04 | 0.01 |
| HYG20250926C00081500 | 81.50 | 0.04 | 0.07 | 0.06 | 1,791 | 8,930 | 2.70% | 0.26 | 0.99 | -0.01 | 0.04 | 0.00 |
| HYG20250926C00082000 | 82.00 | 0.00 | 0.03 | 0.01 | 2 | 611 | 3.21% | 0.03 | 0.19 | -0.00 | 0.01 | 0.00 |
| HYG20250926C00082500 | 82.50 | 0.00 | 0.07 | 0.00 | 0 | 64 | 4.99% | 0.02 | 0.09 | -0.00 | 0.01 | 0.00 |
| HYG20250926C00083000 | 83.00 | 0.00 | 0.07 | 0.00 | 0 | 1 | 6.66% | 0.02 | 0.05 | -0.00 | 0.01 | 0.00 |
| HYG20250926C00083500 | 83.50 | 0.00 | 0.07 | 0.00 | 0 | 31 | 8.28% | 0.01 | 0.04 | -0.00 | 0.01 | 0.00 |
| HYG20250926C00084000 | 84.00 | 0.00 | 0.07 | 0.00 | 0 | 0 | 9.84% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| HYG20250926C00084500 | 84.50 | 0.00 | 0.07 | 0.00 | 0 | 0 | 11.37% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| HYG20250926C00085000 | 85.00 | 0.00 | 0.07 | 0.00 | 0 | 0 | 12.86% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| HYG20250926C00085500 | 85.50 | 0.00 | 0.07 | 0.00 | 0 | 0 | 14.33% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| HYG20250926C00086000 | 86.00 | 0.00 | 0.01 | 0.00 | 0 | 10 | 15.77% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
