Utløpsdato
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HACK20250919P00076000 | 76.00 | 0.00 | 1.10 | 0.00 | 0 | 2 | 38.09% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| HACK20250919P00077000 | 77.00 | 0.00 | 0.50 | 0.00 | 0 | 129 | 42.66% | -0.06 | 0.02 | -0.03 | 0.02 | -0.00 |
| HACK20250919P00078000 | 78.00 | 0.00 | 0.20 | 0.00 | 0 | 97 | 33.51% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| HACK20250919P00079000 | 79.00 | 0.00 | 0.35 | 0.00 | 0 | 3 | 29.85% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| HACK20250919P00080000 | 80.00 | 0.00 | 0.20 | 0.00 | 0 | 16 | 27.79% | -0.06 | 0.03 | -0.02 | 0.02 | -0.00 |
| HACK20250919P00081000 | 81.00 | 0.00 | 0.25 | 0.00 | 0 | 10 | 22.44% | -0.06 | 0.04 | -0.02 | 0.02 | -0.00 |
| HACK20250919P00082000 | 82.00 | 0.00 | 0.20 | 0.08 | 11 | 13 | 19.96% | -0.08 | 0.05 | -0.02 | 0.02 | -0.00 |
| HACK20250919P00083000 | 83.00 | 0.00 | 0.25 | 0.00 | 0 | 13 | 16.90% | -0.11 | 0.08 | -0.02 | 0.03 | -0.00 |
| HACK20250919P00084000 | 84.00 | 0.20 | 0.45 | 0.35 | 10 | 23 | 18.42% | -0.23 | 0.12 | -0.04 | 0.04 | -0.00 |
| HACK20250919P00085000 | 85.00 | 0.00 | 0.70 | 0.55 | 1 | 32 | 16.96% | -0.35 | 0.15 | -0.05 | 0.05 | -0.01 |
| HACK20250919P00090000 | 90.00 | 3.70 | 4.50 | 0.00 | 0 | 0 | 26.47% | -0.86 | 0.06 | -0.04 | 0.03 | -0.01 |
| HACK20250919P00095000 | 95.00 | 8.70 | 9.60 | 0.00 | 0 | 0 | 32.01% | -0.98 | 0.02 | -0.02 | 0.01 | -0.01 |
| HACK20250919P00100000 | 100.00 | 13.70 | 14.60 | 0.00 | 0 | 0 | 70.57% | -0.89 | 0.02 | -0.09 | 0.03 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HACK20250919C00076000 | 76.00 | 9.40 | 10.40 | 0.00 | 0 | 6 | 27.64% | 1.00 | 0.00 | -0.00 | 0.00 | 0.02 |
| HACK20250919C00077000 | 77.00 | 7.30 | 9.40 | 0.00 | 0 | 26 | 34.95% | 0.97 | 0.01 | -0.01 | 0.01 | 0.02 |
| HACK20250919C00078000 | 78.00 | 7.60 | 8.40 | 0.00 | 0 | 37 | 31.33% | 0.97 | 0.02 | -0.01 | 0.01 | 0.02 |
| HACK20250919C00079000 | 79.00 | 6.60 | 7.40 | 0.00 | 0 | 12 | 27.72% | 0.97 | 0.02 | -0.01 | 0.01 | 0.02 |
| HACK20250919C00080000 | 80.00 | 5.40 | 6.30 | 0.00 | 0 | 110 | 24.12% | 0.96 | 0.02 | -0.01 | 0.01 | 0.02 |
| HACK20250919C00081000 | 81.00 | 4.70 | 5.30 | 5.00 | 1 | 94 | 20.50% | 0.96 | 0.03 | -0.01 | 0.01 | 0.02 |
| HACK20250919C00082000 | 82.00 | 3.70 | 4.30 | 0.00 | 0 | 31 | 16.87% | 0.95 | 0.04 | -0.01 | 0.02 | 0.02 |
| HACK20250919C00083000 | 83.00 | 2.90 | 3.30 | 2.90 | 2 | 19 | 17.66% | 0.88 | 0.08 | -0.02 | 0.03 | 0.02 |
| HACK20250919C00084000 | 84.00 | 2.05 | 2.50 | 2.09 | 4 | 80 | 18.32% | 0.77 | 0.12 | -0.04 | 0.04 | 0.02 |
| HACK20250919C00085000 | 85.00 | 1.25 | 1.70 | 0.00 | 0 | 187 | 16.89% | 0.65 | 0.15 | -0.04 | 0.05 | 0.02 |
| HACK20250919C00090000 | 90.00 | 0.00 | 0.05 | 0.00 | 0 | 384 | 14.93% | 0.03 | 0.03 | -0.01 | 0.01 | 0.00 |
| HACK20250919C00095000 | 95.00 | 0.00 | 0.05 | 0.00 | 0 | 93 | 28.51% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| HACK20250919C00100000 | 100.00 | 0.00 | 0.10 | 0.00 | 0 | 18 | 44.69% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
