Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HYSA20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 550.38% | -0.05 | 0.01 | -0.09 | 0.00 | -0.00 |
| HYSA20250919P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 471.27% | -0.06 | 0.01 | -0.09 | 0.00 | -0.00 |
| HYSA20250919P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 403.34% | -0.08 | 0.02 | -0.09 | 0.00 | -0.00 |
| HYSA20250919P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 343.48% | -0.09 | 0.02 | -0.08 | 0.00 | -0.00 |
| HYSA20250919P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 289.55% | -0.11 | 0.03 | -0.08 | 0.00 | -0.00 |
| HYSA20250919P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 239.99% | -0.13 | 0.04 | -0.08 | 0.00 | -0.00 |
| HYSA20250919P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 193.54% | -0.15 | 0.06 | -0.07 | 0.00 | -0.00 |
| HYSA20250919P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 148.93% | -0.19 | 0.09 | -0.06 | 0.01 | -0.00 |
| HYSA20250919P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 104.50% | -0.26 | 0.14 | -0.05 | 0.01 | -0.00 |
| HYSA20250919P00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 56.16% | -0.41 | 0.32 | -0.03 | 0.01 | -0.00 |
| HYSA20250919P00016000 | 16.00 | 0.25 | 1.00 | 0.00 | 0 | 0 | 58.49% | -0.72 | 0.27 | -0.03 | 0.01 | -0.00 |
| HYSA20250919P00017000 | 17.00 | 1.25 | 2.00 | 0.00 | 0 | 0 | 90.16% | -0.79 | 0.15 | -0.04 | 0.01 | -0.00 |
| HYSA20250919P00018000 | 18.00 | 2.25 | 3.00 | 0.00 | 0 | 0 | 116.75% | -0.82 | 0.10 | -0.04 | 0.01 | -0.00 |
| HYSA20250919P00019000 | 19.00 | 3.00 | 4.20 | 0.00 | 0 | 0 | 176.18% | -0.78 | 0.08 | -0.08 | 0.01 | -0.00 |
| HYSA20250919P00020000 | 20.00 | 4.00 | 5.20 | 0.00 | 0 | 0 | 199.57% | -0.79 | 0.06 | -0.08 | 0.01 | -0.00 |
| HYSA20250919P00021000 | 21.00 | 5.00 | 6.20 | 0.00 | 0 | 0 | 220.91% | -0.81 | 0.06 | -0.09 | 0.01 | -0.00 |
| HYSA20250919P00022000 | 22.00 | 5.90 | 7.40 | 0.00 | 0 | 0 | 274.86% | -0.77 | 0.05 | -0.12 | 0.01 | -0.00 |
| HYSA20250919P00023000 | 23.00 | 6.90 | 8.40 | 0.00 | 0 | 0 | 294.11% | -0.78 | 0.05 | -0.13 | 0.01 | -0.00 |
| HYSA20250919P00024000 | 24.00 | 7.90 | 9.40 | 0.00 | 0 | 0 | 312.07% | -0.79 | 0.04 | -0.13 | 0.01 | -0.00 |
| HYSA20250919P00025000 | 25.00 | 8.90 | 10.40 | 0.00 | 0 | 0 | 328.90% | -0.80 | 0.04 | -0.13 | 0.01 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HYSA20250919C00006000 | 6.00 | 8.60 | 10.10 | 0.00 | 0 | 0 | 397.36% | 0.98 | 0.01 | -0.04 | 0.00 | 0.00 |
| HYSA20250919C00007000 | 7.00 | 7.60 | 9.10 | 0.00 | 0 | 0 | 338.58% | 0.97 | 0.01 | -0.03 | 0.00 | 0.00 |
| HYSA20250919C00008000 | 8.00 | 6.60 | 8.10 | 0.00 | 0 | 0 | 287.66% | 0.97 | 0.01 | -0.03 | 0.00 | 0.00 |
| HYSA20250919C00009000 | 9.00 | 5.60 | 7.10 | 0.00 | 0 | 0 | 242.51% | 0.96 | 0.02 | -0.03 | 0.00 | 0.00 |
| HYSA20250919C00010000 | 10.00 | 4.80 | 6.00 | 0.00 | 0 | 0 | 225.06% | 0.94 | 0.03 | -0.05 | 0.00 | 0.00 |
| HYSA20250919C00011000 | 11.00 | 3.80 | 5.00 | 0.00 | 0 | 0 | 184.14% | 0.92 | 0.04 | -0.04 | 0.00 | 0.00 |
| HYSA20250919C00012000 | 12.00 | 2.70 | 3.90 | 0.00 | 0 | 0 | 249.24% | 0.80 | 0.05 | -0.11 | 0.01 | 0.00 |
| HYSA20250919C00013000 | 13.00 | 2.00 | 2.75 | 0.00 | 0 | 0 | 102.49% | 0.89 | 0.10 | -0.03 | 0.00 | 0.00 |
| HYSA20250919C00014000 | 14.00 | 1.00 | 1.75 | 0.00 | 0 | 0 | 67.27% | 0.85 | 0.20 | -0.03 | 0.00 | 0.00 |
| HYSA20250919C00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 9 | 28.59% | 0.69 | 0.73 | -0.02 | 0.01 | 0.00 |
| HYSA20250919C00016000 | 16.00 | 0.00 | 0.15 | 0.00 | 0 | 72 | 38.17% | 0.18 | 0.33 | -0.02 | 0.01 | 0.00 |
| HYSA20250919C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 116.03% | 0.27 | 0.13 | -0.06 | 0.01 | 0.00 |
| HYSA20250919C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 145.26% | 0.23 | 0.10 | -0.07 | 0.01 | 0.00 |
| HYSA20250919C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 170.87% | 0.21 | 0.08 | -0.07 | 0.01 | 0.00 |
| HYSA20250919C00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 193.86% | 0.19 | 0.07 | -0.08 | 0.01 | 0.00 |
| HYSA20250919C00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 214.80% | 0.18 | 0.06 | -0.08 | 0.01 | 0.00 |
| HYSA20250919C00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 234.08% | 0.17 | 0.05 | -0.09 | 0.01 | 0.00 |
| HYSA20250919C00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 251.95% | 0.16 | 0.04 | -0.09 | 0.01 | 0.00 |
| HYSA20250919C00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 268.64% | 0.15 | 0.04 | -0.09 | 0.00 | 0.00 |
| HYSA20250919C00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 284.30% | 0.15 | 0.04 | -0.09 | 0.00 | 0.00 |
