Utløpsdato
Puts
for markedsdato September 12, 2025
Calls
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HAS20250919P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 688 | 106.95% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HAS20250919P00057500 | 57.50 | 0.00 | 0.05 | 0.00 | 0 | 404 | 94.90% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HAS20250919P00060000 | 60.00 | 0.00 | 0.05 | 0.00 | 0 | 69 | 83.27% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HAS20250919P00062500 | 62.50 | 0.00 | 0.05 | 0.00 | 0 | 237 | 71.99% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HAS20250919P00065000 | 65.00 | 0.00 | 0.05 | 0.00 | 0 | 185 | 61.01% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HAS20250919P00067500 | 67.50 | 0.00 | 2.15 | 0.00 | 0 | 122 | 55.68% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| HAS20250919P00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 393 | 44.22% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| HAS20250919P00072500 | 72.50 | 0.05 | 0.15 | 0.00 | 0 | 165 | 37.58% | -0.06 | 0.03 | -0.03 | 0.01 | -0.00 |
| HAS20250919P00075000 | 75.00 | 0.00 | 0.70 | 0.00 | 0 | 637 | 30.99% | -0.13 | 0.06 | -0.05 | 0.02 | -0.00 |
| HAS20250919P00077500 | 77.50 | 0.55 | 0.80 | 0.53 | 6 | 597 | 26.12% | -0.34 | 0.13 | -0.08 | 0.04 | -0.00 |
| HAS20250919P00080000 | 80.00 | 1.90 | 2.15 | 1.97 | 3 | 492 | 25.86% | -0.68 | 0.13 | -0.08 | 0.04 | -0.01 |
| HAS20250919P00082500 | 82.50 | 2.55 | 6.10 | 0.00 | 0 | 53 | 34.61% | -0.84 | 0.07 | -0.07 | 0.03 | -0.01 |
| HAS20250919P00085000 | 85.00 | 4.50 | 8.40 | 0.00 | 0 | 0 | 52.12% | -0.85 | 0.04 | -0.09 | 0.02 | -0.01 |
| HAS20250919P00087500 | 87.50 | 7.20 | 10.30 | 0.00 | 0 | 0 | 64.64% | -0.88 | 0.03 | -0.10 | 0.02 | -0.01 |
| HAS20250919P00090000 | 90.00 | 9.50 | 13.20 | 0.00 | 0 | 0 | 80.96% | -0.88 | 0.02 | -0.13 | 0.02 | -0.01 |
| HAS20250919P00095000 | 95.00 | 14.50 | 18.20 | 0.00 | 0 | 0 | 120.69% | -0.85 | 0.02 | -0.21 | 0.03 | -0.01 |
| HAS20250919P00100000 | 100.00 | 19.50 | 23.40 | 0.00 | 0 | 0 | 141.99% | -0.87 | 0.01 | -0.23 | 0.02 | -0.01 |
| HAS20250919P00105000 | 105.00 | 24.50 | 28.40 | 0.00 | 0 | 0 | 165.95% | -0.87 | 0.01 | -0.26 | 0.02 | -0.01 |
| HAS20250919P00110000 | 110.00 | 29.50 | 33.40 | 0.00 | 0 | 0 | 131.55% | -0.96 | 0.01 | -0.08 | 0.01 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HAS20250919C00055000 | 55.00 | 21.70 | 25.50 | 0.00 | 0 | 2 | 141.78% | 0.97 | 0.00 | -0.06 | 0.01 | 0.01 |
| HAS20250919C00057500 | 57.50 | 19.20 | 23.10 | 0.00 | 0 | 0 | 118.97% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| HAS20250919C00060000 | 60.00 | 16.70 | 20.60 | 0.00 | 0 | 0 | 138.33% | 0.93 | 0.01 | -0.13 | 0.01 | 0.01 |
| HAS20250919C00062500 | 62.50 | 14.40 | 18.10 | 0.00 | 0 | 0 | 121.51% | 0.93 | 0.01 | -0.13 | 0.02 | 0.01 |
| HAS20250919C00065000 | 65.00 | 11.70 | 15.50 | 0.00 | 0 | 1 | 118.55% | 0.89 | 0.01 | -0.17 | 0.02 | 0.01 |
| HAS20250919C00067500 | 67.50 | 9.20 | 13.10 | 0.00 | 0 | 0 | 98.77% | 0.88 | 0.02 | -0.15 | 0.02 | 0.01 |
| HAS20250919C00070000 | 70.00 | 6.70 | 10.50 | 0.00 | 0 | 4 | 72.76% | 0.88 | 0.02 | -0.11 | 0.02 | 0.01 |
| HAS20250919C00072500 | 72.50 | 5.80 | 6.40 | 0.00 | 0 | 71 | 25.02% | 0.99 | 0.01 | -0.00 | 0.00 | 0.01 |
| HAS20250919C00075000 | 75.00 | 3.50 | 3.80 | 4.88 | 1 | 246 | 30.18% | 0.87 | 0.06 | -0.05 | 0.02 | 0.01 |
| HAS20250919C00077500 | 77.50 | 1.45 | 1.85 | 2.27 | 1 | 2,988 | 25.11% | 0.67 | 0.13 | -0.07 | 0.04 | 0.01 |
| HAS20250919C00080000 | 80.00 | 0.40 | 0.60 | 0.77 | 28 | 5,081 | 25.00% | 0.32 | 0.13 | -0.07 | 0.04 | 0.00 |
| HAS20250919C00082500 | 82.50 | 0.10 | 0.55 | 0.10 | 2,000 | 4,403 | 28.50% | 0.12 | 0.06 | -0.04 | 0.02 | 0.00 |
| HAS20250919C00085000 | 85.00 | 0.00 | 0.10 | 0.00 | 0 | 497 | 31.11% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| HAS20250919C00087500 | 87.50 | 0.00 | 0.05 | 0.00 | 0 | 101 | 36.24% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| HAS20250919C00090000 | 90.00 | 0.00 | 0.10 | 0.02 | 10 | 5,203 | 48.98% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| HAS20250919C00095000 | 95.00 | 0.00 | 1.25 | 0.00 | 0 | 356 | 106.21% | 0.12 | 0.02 | -0.15 | 0.02 | 0.00 |
| HAS20250919C00100000 | 100.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 72.68% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| HAS20250919C00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 167.47% | 0.13 | 0.01 | -0.27 | 0.02 | 0.00 |
| HAS20250919C00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 160.95% | 0.08 | 0.01 | -0.18 | 0.02 | 0.00 |
