Utløpsdato
Calls
for markedsdato September 10, 2025
Puts
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UHS20250919C00140000 | 140.00 | 44.60 | 48.50 | 0.00 | 0 | 0 | 104.29% | 0.97 | 0.00 | -0.11 | 0.02 | 0.03 |
| UHS20250919C00145000 | 145.00 | 39.70 | 43.40 | 0.00 | 0 | 0 | 97.19% | 0.96 | 0.00 | -0.13 | 0.03 | 0.03 |
| UHS20250919C00150000 | 150.00 | 34.70 | 38.50 | 0.00 | 0 | 0 | 92.40% | 0.94 | 0.00 | -0.16 | 0.03 | 0.04 |
| UHS20250919C00155000 | 155.00 | 29.80 | 33.40 | 0.00 | 0 | 0 | 80.99% | 0.93 | 0.01 | -0.16 | 0.04 | 0.04 |
| UHS20250919C00160000 | 160.00 | 24.80 | 28.50 | 0.00 | 0 | 38 | 72.08% | 0.92 | 0.01 | -0.17 | 0.04 | 0.04 |
| UHS20250919C00165000 | 165.00 | 19.90 | 23.00 | 0.00 | 0 | 84 | 60.67% | 0.91 | 0.01 | -0.16 | 0.05 | 0.04 |
| UHS20250919C00170000 | 170.00 | 15.10 | 18.90 | 0.00 | 0 | 39 | 55.88% | 0.86 | 0.01 | -0.20 | 0.07 | 0.04 |
| UHS20250919C00175000 | 175.00 | 11.10 | 14.10 | 0.00 | 0 | 149 | 32.53% | 0.89 | 0.02 | -0.09 | 0.05 | 0.04 |
| UHS20250919C00180000 | 180.00 | 7.70 | 8.40 | 0.00 | 0 | 295 | 33.50% | 0.75 | 0.03 | -0.17 | 0.09 | 0.03 |
| UHS20250919C00185000 | 185.00 | 4.40 | 4.90 | 3.65 | 2 | 186 | 31.80% | 0.57 | 0.04 | -0.21 | 0.12 | 0.03 |
| UHS20250919C00190000 | 190.00 | 2.00 | 3.00 | 1.28 | 326 | 653 | 30.68% | 0.35 | 0.04 | -0.19 | 0.11 | 0.02 |
| UHS20250919C00195000 | 195.00 | 0.45 | 1.10 | 0.00 | 0 | 127 | 30.34% | 0.18 | 0.03 | -0.13 | 0.08 | 0.01 |
| UHS20250919C00200000 | 200.00 | 0.20 | 1.00 | 0.30 | 325 | 580 | 31.46% | 0.08 | 0.02 | -0.07 | 0.04 | 0.00 |
| UHS20250919C00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 11 | 62.93% | 0.12 | 0.01 | -0.20 | 0.06 | 0.01 |
| UHS20250919C00220000 | 220.00 | 0.00 | 1.30 | 0.00 | 0 | 2 | 71.55% | 0.08 | 0.01 | -0.16 | 0.04 | 0.00 |
| UHS20250919C00230000 | 230.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 94.41% | 0.09 | 0.01 | -0.24 | 0.05 | 0.00 |
| UHS20250919C00240000 | 240.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 108.18% | 0.08 | 0.00 | -0.25 | 0.04 | 0.00 |
| UHS20250919C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 120.98% | 0.08 | 0.00 | -0.26 | 0.04 | 0.00 |
| UHS20250919C00260000 | 260.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 120.41% | 0.05 | 0.00 | -0.18 | 0.03 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UHS20250919P00140000 | 140.00 | 0.00 | 2.20 | 0.00 | 0 | 50 | 118.19% | -0.05 | 0.00 | -0.19 | 0.03 | -0.00 |
| UHS20250919P00145000 | 145.00 | 0.00 | 1.80 | 0.00 | 0 | 17 | 106.31% | -0.06 | 0.00 | -0.19 | 0.03 | -0.00 |
| UHS20250919P00150000 | 150.00 | 0.00 | 2.20 | 0.00 | 0 | 60 | 95.36% | -0.07 | 0.00 | -0.19 | 0.04 | -0.00 |
| UHS20250919P00155000 | 155.00 | 0.05 | 0.40 | 0.00 | 0 | 18 | 64.02% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| UHS20250919P00160000 | 160.00 | 0.00 | 2.30 | 0.00 | 0 | 40 | 73.57% | -0.09 | 0.01 | -0.18 | 0.05 | -0.00 |
| UHS20250919P00165000 | 165.00 | 0.00 | 0.35 | 0.00 | 0 | 415 | 44.35% | -0.04 | 0.01 | -0.06 | 0.02 | -0.00 |
| UHS20250919P00170000 | 170.00 | 0.15 | 0.60 | 0.85 | 529 | 554 | 43.33% | -0.09 | 0.01 | -0.11 | 0.05 | -0.00 |
| UHS20250919P00175000 | 175.00 | 0.60 | 1.00 | 0.00 | 0 | 50 | 38.85% | -0.15 | 0.02 | -0.14 | 0.07 | -0.01 |
| UHS20250919P00180000 | 180.00 | 1.50 | 2.85 | 0.00 | 0 | 64 | 36.26% | -0.27 | 0.03 | -0.20 | 0.10 | -0.01 |
| UHS20250919P00185000 | 185.00 | 3.00 | 3.50 | 0.00 | 0 | 11 | 32.96% | -0.44 | 0.04 | -0.22 | 0.12 | -0.02 |
| UHS20250919P00190000 | 190.00 | 5.30 | 7.20 | 0.00 | 0 | 10 | 33.63% | -0.64 | 0.04 | -0.21 | 0.11 | -0.02 |
| UHS20250919P00195000 | 195.00 | 7.90 | 10.90 | 0.00 | 0 | 0 | 35.91% | -0.79 | 0.03 | -0.18 | 0.09 | -0.03 |
| UHS20250919P00200000 | 200.00 | 12.10 | 15.70 | 0.00 | 0 | 0 | 44.13% | -0.84 | 0.02 | -0.18 | 0.07 | -0.03 |
| UHS20250919P00210000 | 210.00 | 22.20 | 25.60 | 0.00 | 0 | 0 | 57.19% | -0.91 | 0.01 | -0.16 | 0.05 | -0.03 |
| UHS20250919P00220000 | 220.00 | 31.80 | 35.60 | 0.00 | 0 | 0 | 79.34% | -0.90 | 0.01 | -0.22 | 0.05 | -0.03 |
| UHS20250919P00230000 | 230.00 | 41.80 | 45.60 | 0.00 | 0 | 0 | 94.35% | -0.91 | 0.01 | -0.24 | 0.05 | -0.03 |
| UHS20250919P00240000 | 240.00 | 51.80 | 55.60 | 0.00 | 0 | 0 | 106.97% | -0.92 | 0.00 | -0.24 | 0.04 | -0.03 |
| UHS20250919P00250000 | 250.00 | 62.00 | 65.60 | 0.00 | 0 | 0 | 115.65% | -0.94 | 0.00 | -0.22 | 0.04 | -0.03 |
| UHS20250919P00260000 | 260.00 | 72.20 | 75.60 | 0.00 | 0 | 0 | 133.14% | -0.93 | 0.00 | -0.27 | 0.04 | -0.03 |
