Expiration
Puts
for market date September 08, 2025
Calls
for market date September 08, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HEI.A20250919P00180000 | 180.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 151.15% | -0.08 | 0.00 | -0.42 | 0.06 | -0.01 |
| HEI.A20250919P00185000 | 185.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 141.65% | -0.08 | 0.00 | -0.41 | 0.07 | -0.01 |
| HEI.A20250919P00190000 | 190.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 132.32% | -0.09 | 0.00 | -0.41 | 0.07 | -0.01 |
| HEI.A20250919P00195000 | 195.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 123.15% | -0.09 | 0.00 | -0.40 | 0.07 | -0.01 |
| HEI.A20250919P00200000 | 200.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 114.11% | -0.10 | 0.00 | -0.39 | 0.08 | -0.01 |
| HEI.A20250919P00210000 | 210.00 | 0.00 | 5.00 | 0.00 | 0 | 5 | 96.37% | -0.11 | 0.00 | -0.37 | 0.08 | -0.01 |
| HEI.A20250919P00220000 | 220.00 | 0.00 | 5.00 | 0.00 | 0 | 3 | 78.87% | -0.14 | 0.01 | -0.34 | 0.10 | -0.01 |
| HEI.A20250919P00230000 | 230.00 | 0.00 | 5.00 | 0.00 | 0 | 6 | 61.33% | -0.17 | 0.01 | -0.31 | 0.11 | -0.01 |
| HEI.A20250919P00240000 | 240.00 | 0.00 | 5.00 | 0.00 | 0 | 7 | 43.22% | -0.22 | 0.02 | -0.26 | 0.13 | -0.02 |
| HEI.A20250919P00250000 | 250.00 | 1.50 | 6.40 | 0.00 | 0 | 10 | 26.55% | -0.38 | 0.03 | -0.22 | 0.17 | -0.02 |
| HEI.A20250919P00260000 | 260.00 | 7.00 | 12.00 | 0.00 | 0 | 0 | 24.19% | -0.78 | 0.04 | -0.20 | 0.13 | -0.03 |
| HEI.A20250919P00270000 | 270.00 | 15.70 | 20.70 | 0.00 | 0 | 3 | 34.76% | -0.90 | 0.02 | -0.20 | 0.07 | -0.02 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HEI.A20250919C00180000 | 180.00 | 69.00 | 74.00 | 0.00 | 0 | 0 | 145.75% | 0.93 | 0.00 | -0.37 | 0.06 | 0.05 |
| HEI.A20250919C00185000 | 185.00 | 65.70 | 70.70 | 0.00 | 0 | 0 | 134.73% | 0.93 | 0.00 | -0.35 | 0.06 | 0.05 |
| HEI.A20250919C00190000 | 190.00 | 60.70 | 65.70 | 0.00 | 0 | 0 | 125.62% | 0.93 | 0.00 | -0.34 | 0.06 | 0.05 |
| HEI.A20250919C00195000 | 195.00 | 54.00 | 59.00 | 0.00 | 0 | 0 | 121.09% | 0.92 | 0.00 | -0.37 | 0.07 | 0.05 |
| HEI.A20250919C00200000 | 200.00 | 49.00 | 54.00 | 0.00 | 0 | 1 | 112.07% | 0.91 | 0.00 | -0.36 | 0.07 | 0.05 |
| HEI.A20250919C00210000 | 210.00 | 39.00 | 44.00 | 0.00 | 0 | 1 | 94.38% | 0.90 | 0.00 | -0.34 | 0.08 | 0.05 |
| HEI.A20250919C00220000 | 220.00 | 29.00 | 34.00 | 0.00 | 0 | 1 | 75.90% | 0.88 | 0.01 | -0.31 | 0.09 | 0.06 |
| HEI.A20250919C00230000 | 230.00 | 19.50 | 24.50 | 0.00 | 0 | 1 | 31.70% | 0.97 | 0.01 | -0.04 | 0.04 | 0.07 |
| HEI.A20250919C00240000 | 240.00 | 11.50 | 16.50 | 0.00 | 0 | 1 | 21.62% | 0.94 | 0.01 | -0.05 | 0.06 | 0.07 |
| HEI.A20250919C00250000 | 250.00 | 3.60 | 8.60 | 0.00 | 0 | 20 | 22.37% | 0.66 | 0.04 | -0.17 | 0.16 | 0.05 |
| HEI.A20250919C00260000 | 260.00 | 0.40 | 5.40 | 0.00 | 0 | 6 | 30.73% | 0.34 | 0.03 | -0.23 | 0.16 | 0.02 |
| HEI.A20250919C00270000 | 270.00 | 0.00 | 5.00 | 0.00 | 0 | 1 | 45.14% | 0.23 | 0.02 | -0.27 | 0.13 | 0.02 |
