Utløpsdato
Calls
for markedsdato September 12, 2025
Puts
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UHAL20250919C00030000 | 30.00 | 25.90 | 30.00 | 0.00 | 0 | 30 | 290.24% | 0.97 | 0.00 | -0.13 | 0.00 | 0.00 |
| UHAL20250919C00035000 | 35.00 | 21.00 | 25.00 | 0.00 | 0 | 60 | 238.92% | 0.96 | 0.01 | -0.14 | 0.01 | 0.00 |
| UHAL20250919C00040000 | 40.00 | 16.00 | 20.00 | 0.00 | 0 | 1 | 185.44% | 0.95 | 0.01 | -0.14 | 0.01 | 0.00 |
| UHAL20250919C00045000 | 45.00 | 11.10 | 14.60 | 11.10 | 1 | 2 | 119.03% | 0.96 | 0.01 | -0.09 | 0.01 | 0.00 |
| UHAL20250919C00050000 | 50.00 | 6.10 | 9.70 | 0.00 | 0 | 31 | 87.10% | 0.91 | 0.03 | -0.11 | 0.01 | 0.00 |
| UHAL20250919C00055000 | 55.00 | 1.60 | 4.40 | 0.00 | 0 | 2 | 41.82% | 0.82 | 0.11 | -0.09 | 0.02 | 0.00 |
| UHAL20250919C00060000 | 60.00 | 0.20 | 0.60 | 0.18 | 21 | 281 | 41.13% | 0.23 | 0.09 | -0.07 | 0.02 | 0.00 |
| UHAL20250919C00065000 | 65.00 | 0.00 | 0.20 | 0.00 | 0 | 30 | 54.94% | 0.06 | 0.03 | -0.03 | 0.01 | 0.00 |
| UHAL20250919C00070000 | 70.00 | 0.00 | 1.00 | 0.00 | 0 | 7 | 113.96% | 0.12 | 0.02 | -0.13 | 0.02 | 0.00 |
| UHAL20250919C00075000 | 75.00 | 0.00 | 2.00 | 0.00 | 0 | 41 | 170.65% | 0.16 | 0.02 | -0.23 | 0.02 | 0.00 |
| UHAL20250919C00080000 | 80.00 | 0.00 | 2.00 | 0.00 | 0 | 3 | 196.96% | 0.14 | 0.01 | -0.24 | 0.02 | 0.00 |
| UHAL20250919C00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 289.13% | 0.22 | 0.01 | -0.48 | 0.02 | 0.00 |
| UHAL20250919C00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 11 | 313.39% | 0.21 | 0.01 | -0.51 | 0.02 | 0.00 |
| UHAL20250919C00095000 | 95.00 | 0.00 | 2.00 | 0.00 | 0 | 1 | 261.99% | 0.12 | 0.01 | -0.28 | 0.02 | 0.00 |
| UHAL20250919C00100000 | 100.00 | 0.00 | 2.00 | 0.00 | 0 | 2 | 280.33% | 0.11 | 0.01 | -0.28 | 0.01 | 0.00 |
| UHAL20250919C00105000 | 105.00 | 0.00 | 1.00 | 0.00 | 0 | 2 | 256.57% | 0.07 | 0.01 | -0.17 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UHAL20250919P00030000 | 30.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 367.81% | -0.06 | 0.00 | -0.25 | 0.01 | -0.00 |
| UHAL20250919P00035000 | 35.00 | 0.00 | 2.00 | 0.00 | 0 | 20 | 295.32% | -0.08 | 0.01 | -0.24 | 0.01 | -0.00 |
| UHAL20250919P00040000 | 40.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 231.67% | -0.10 | 0.01 | -0.23 | 0.01 | -0.00 |
| UHAL20250919P00045000 | 45.00 | 0.00 | 2.00 | 0.00 | 0 | 40 | 173.82% | -0.13 | 0.02 | -0.21 | 0.02 | -0.00 |
| UHAL20250919P00050000 | 50.00 | 0.00 | 4.10 | 0.00 | 0 | 3 | 164.78% | -0.24 | 0.02 | -0.29 | 0.02 | -0.00 |
| UHAL20250919P00055000 | 55.00 | 0.00 | 0.45 | 0.00 | 0 | 15 | 31.96% | -0.16 | 0.10 | -0.04 | 0.02 | -0.00 |
| UHAL20250919P00060000 | 60.00 | 0.75 | 4.90 | 0.00 | 0 | 219 | 55.43% | -0.70 | 0.08 | -0.11 | 0.03 | -0.01 |
| UHAL20250919P00065000 | 65.00 | 5.00 | 9.50 | 0.00 | 0 | 0 | 126.07% | -0.73 | 0.03 | -0.24 | 0.03 | -0.01 |
| UHAL20250919P00070000 | 70.00 | 10.00 | 14.50 | 0.00 | 0 | 0 | 179.52% | -0.74 | 0.02 | -0.33 | 0.03 | -0.01 |
| UHAL20250919P00075000 | 75.00 | 15.00 | 19.50 | 0.00 | 0 | 0 | 212.49% | -0.77 | 0.02 | -0.36 | 0.02 | -0.01 |
| UHAL20250919P00080000 | 80.00 | 20.00 | 24.50 | 0.00 | 0 | 0 | 241.56% | -0.79 | 0.01 | -0.39 | 0.02 | -0.01 |
| UHAL20250919P00085000 | 85.00 | 25.00 | 29.50 | 0.00 | 0 | 0 | 267.66% | -0.80 | 0.01 | -0.41 | 0.02 | -0.02 |
| UHAL20250919P00090000 | 90.00 | 30.00 | 34.50 | 0.00 | 0 | 0 | 291.39% | -0.81 | 0.01 | -0.43 | 0.02 | -0.02 |
| UHAL20250919P00095000 | 95.00 | 35.00 | 39.50 | 0.00 | 0 | 0 | 313.17% | -0.82 | 0.01 | -0.44 | 0.02 | -0.02 |
| UHAL20250919P00100000 | 100.00 | 40.00 | 44.50 | 0.00 | 0 | 0 | 333.32% | -0.82 | 0.01 | -0.46 | 0.02 | -0.02 |
| UHAL20250919P00105000 | 105.00 | 45.00 | 49.50 | 0.00 | 0 | 0 | 352.07% | -0.83 | 0.01 | -0.47 | 0.02 | -0.02 |
