Utgång
Calls
för September 08, 2025
Puts
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UHS20250919C00135000 | 135.00 | 49.00 | 52.10 | 0.00 | 0 | 0 | 107.77% | 0.96 | 0.00 | -0.12 | 0.03 | 0.04 |
| UHS20250919C00140000 | 140.00 | 44.10 | 47.10 | 0.00 | 0 | 0 | 102.00% | 0.95 | 0.00 | -0.14 | 0.03 | 0.04 |
| UHS20250919C00145000 | 145.00 | 39.20 | 42.20 | 0.00 | 0 | 0 | 95.32% | 0.94 | 0.00 | -0.16 | 0.04 | 0.04 |
| UHS20250919C00150000 | 150.00 | 34.10 | 37.10 | 0.00 | 0 | 0 | 76.46% | 0.95 | 0.00 | -0.11 | 0.03 | 0.04 |
| UHS20250919C00155000 | 155.00 | 29.30 | 32.20 | 0.00 | 0 | 0 | 71.54% | 0.93 | 0.01 | -0.13 | 0.04 | 0.04 |
| UHS20250919C00160000 | 160.00 | 24.80 | 27.20 | 0.00 | 0 | 38 | 59.02% | 0.93 | 0.01 | -0.11 | 0.04 | 0.04 |
| UHS20250919C00165000 | 165.00 | 20.60 | 22.40 | 0.00 | 0 | 84 | 57.04% | 0.88 | 0.01 | -0.16 | 0.06 | 0.04 |
| UHS20250919C00170000 | 170.00 | 15.00 | 17.50 | 0.00 | 0 | 39 | 39.82% | 0.89 | 0.01 | -0.10 | 0.06 | 0.05 |
| UHS20250919C00175000 | 175.00 | 10.60 | 12.30 | 13.00 | 2 | 149 | 36.46% | 0.82 | 0.02 | -0.14 | 0.09 | 0.04 |
| UHS20250919C00180000 | 180.00 | 7.50 | 8.30 | 7.90 | 2 | 297 | 35.14% | 0.68 | 0.03 | -0.18 | 0.11 | 0.04 |
| UHS20250919C00185000 | 185.00 | 4.50 | 5.10 | 0.00 | 0 | 186 | 33.71% | 0.51 | 0.04 | -0.20 | 0.13 | 0.03 |
| UHS20250919C00190000 | 190.00 | 2.30 | 2.70 | 2.89 | 11 | 646 | 32.74% | 0.33 | 0.03 | -0.18 | 0.12 | 0.02 |
| UHS20250919C00195000 | 195.00 | 1.10 | 1.30 | 1.37 | 12 | 118 | 32.42% | 0.18 | 0.03 | -0.12 | 0.09 | 0.01 |
| UHS20250919C00200000 | 200.00 | 0.40 | 0.60 | 0.00 | 0 | 578 | 32.77% | 0.09 | 0.02 | -0.08 | 0.05 | 0.00 |
| UHS20250919C00210000 | 210.00 | 0.00 | 0.70 | 1.45 | 1 | 10 | 44.68% | 0.06 | 0.01 | -0.07 | 0.04 | 0.00 |
| UHS20250919C00220000 | 220.00 | 0.00 | 1.50 | 0.00 | 0 | 2 | 65.89% | 0.07 | 0.01 | -0.13 | 0.04 | 0.00 |
| UHS20250919C00230000 | 230.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 78.43% | 0.06 | 0.00 | -0.14 | 0.04 | 0.00 |
| UHS20250919C00240000 | 240.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 90.71% | 0.06 | 0.00 | -0.15 | 0.04 | 0.00 |
| UHS20250919C00250000 | 250.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 101.57% | 0.05 | 0.00 | -0.15 | 0.04 | 0.00 |
| UHS20250919C00260000 | 260.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 111.76% | 0.05 | 0.00 | -0.16 | 0.03 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UHS20250919P00135000 | 135.00 | 0.00 | 1.55 | 0.00 | 0 | 102 | 111.86% | -0.04 | 0.00 | -0.14 | 0.03 | -0.00 |
| UHS20250919P00140000 | 140.00 | 0.00 | 1.55 | 0.00 | 0 | 50 | 101.10% | -0.05 | 0.00 | -0.14 | 0.03 | -0.00 |
| UHS20250919P00145000 | 145.00 | 0.00 | 1.55 | 0.00 | 0 | 17 | 90.59% | -0.05 | 0.00 | -0.14 | 0.03 | -0.00 |
| UHS20250919P00150000 | 150.00 | 0.00 | 1.55 | 0.00 | 0 | 60 | 80.29% | -0.06 | 0.00 | -0.13 | 0.04 | -0.00 |
| UHS20250919P00155000 | 155.00 | 0.05 | 1.40 | 0.00 | 0 | 18 | 56.05% | -0.03 | 0.00 | -0.05 | 0.02 | -0.00 |
| UHS20250919P00160000 | 160.00 | 0.00 | 1.45 | 0.00 | 0 | 40 | 61.20% | -0.08 | 0.01 | -0.13 | 0.05 | -0.00 |
| UHS20250919P00165000 | 165.00 | 0.00 | 0.40 | 0.29 | 1 | 415 | 40.67% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| UHS20250919P00170000 | 170.00 | 0.35 | 0.65 | 0.00 | 0 | 547 | 38.30% | -0.10 | 0.01 | -0.09 | 0.06 | -0.01 |
| UHS20250919P00175000 | 175.00 | 0.80 | 1.20 | 0.85 | 3 | 49 | 36.42% | -0.18 | 0.02 | -0.14 | 0.09 | -0.01 |
| UHS20250919P00180000 | 180.00 | 1.80 | 2.25 | 2.05 | 4 | 64 | 34.88% | -0.32 | 0.03 | -0.18 | 0.11 | -0.02 |
| UHS20250919P00185000 | 185.00 | 3.30 | 4.20 | 3.70 | 1 | 10 | 34.05% | -0.49 | 0.04 | -0.20 | 0.13 | -0.02 |
| UHS20250919P00190000 | 190.00 | 6.20 | 8.00 | 7.00 | 5 | 10 | 33.01% | -0.67 | 0.03 | -0.18 | 0.12 | -0.03 |
| UHS20250919P00195000 | 195.00 | 9.50 | 10.70 | 0.00 | 0 | 0 | 33.10% | -0.82 | 0.03 | -0.13 | 0.08 | -0.03 |
| UHS20250919P00200000 | 200.00 | 13.70 | 15.80 | 0.00 | 0 | 0 | 40.40% | -0.87 | 0.02 | -0.13 | 0.07 | -0.03 |
| UHS20250919P00210000 | 210.00 | 23.10 | 26.00 | 0.00 | 0 | 0 | 52.87% | -0.91 | 0.01 | -0.12 | 0.05 | -0.03 |
| UHS20250919P00220000 | 220.00 | 33.30 | 36.00 | 0.00 | 0 | 0 | 71.10% | -0.91 | 0.01 | -0.16 | 0.05 | -0.03 |
| UHS20250919P00230000 | 230.00 | 43.70 | 45.80 | 0.00 | 0 | 0 | 81.96% | -0.93 | 0.01 | -0.16 | 0.04 | -0.03 |
| UHS20250919P00240000 | 240.00 | 53.20 | 56.20 | 0.00 | 0 | 0 | 105.14% | -0.91 | 0.00 | -0.24 | 0.05 | -0.04 |
| UHS20250919P00250000 | 250.00 | 63.10 | 66.10 | 0.00 | 0 | 0 | 110.36% | -0.93 | 0.00 | -0.20 | 0.04 | -0.04 |
| UHS20250919P00260000 | 260.00 | 73.10 | 76.20 | 0.00 | 0 | 0 | 118.55% | -0.94 | 0.00 | -0.19 | 0.04 | -0.04 |
