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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HAYW20250919P00005000 | 5.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 653.97% | -0.06 | 0.01 | -0.09 | 0.00 | -0.00 |
| HAYW20250919P00007000 | 7.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 483.44% | -0.08 | 0.01 | -0.09 | 0.00 | -0.00 |
| HAYW20250919P00008000 | 8.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 417.98% | -0.09 | 0.02 | -0.09 | 0.00 | -0.00 |
| HAYW20250919P00009000 | 9.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 365.82% | -0.11 | 0.02 | -0.09 | 0.00 | -0.00 |
| HAYW20250919P00010000 | 10.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 314.00% | -0.13 | 0.03 | -0.09 | 0.01 | -0.00 |
| HAYW20250919P00011000 | 11.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 266.70% | -0.15 | 0.03 | -0.08 | 0.01 | -0.00 |
| HAYW20250919P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 175.60% | -0.14 | 0.05 | -0.05 | 0.01 | -0.00 |
| HAYW20250919P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 139.27% | -0.18 | 0.07 | -0.05 | 0.01 | -0.00 |
| HAYW20250919P00014000 | 14.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 75.68% | -0.16 | 0.13 | -0.02 | 0.01 | -0.00 |
| HAYW20250919P00015000 | 15.00 | 0.00 | 0.25 | 0.00 | 0 | 2,000 | 34.66% | -0.20 | 0.33 | -0.01 | 0.01 | -0.00 |
| HAYW20250919P00016000 | 16.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 51.97% | -0.59 | 0.32 | -0.03 | 0.01 | -0.00 |
| HAYW20250919P00017000 | 17.00 | 1.05 | 1.55 | 0.00 | 0 | 0 | 59.18% | -0.82 | 0.24 | -0.03 | 0.01 | -0.00 |
| HAYW20250919P00018000 | 18.00 | 2.05 | 2.45 | 0.00 | 0 | 0 | 70.96% | -0.92 | 0.15 | -0.02 | 0.00 | -0.00 |
| HAYW20250919P00019000 | 19.00 | 3.10 | 3.50 | 0.00 | 0 | 0 | 101.18% | -0.88 | 0.10 | -0.03 | 0.00 | -0.00 |
| HAYW20250919P00020000 | 20.00 | 4.30 | 4.70 | 0.00 | 0 | 0 | 118.65% | -0.90 | 0.08 | -0.04 | 0.00 | -0.00 |
| HAYW20250919P00021000 | 21.00 | 5.20 | 5.70 | 0.00 | 0 | 0 | 134.57% | -0.91 | 0.06 | -0.04 | 0.00 | -0.00 |
| HAYW20250919P00022000 | 22.00 | 6.10 | 6.60 | 0.00 | 0 | 0 | 149.24% | -0.92 | 0.05 | -0.04 | 0.00 | -0.00 |
| HAYW20250919P00023000 | 23.00 | 7.30 | 7.60 | 0.00 | 0 | 0 | 162.88% | -0.92 | 0.05 | -0.04 | 0.00 | -0.00 |
| HAYW20250919P00025000 | 25.00 | 9.10 | 9.50 | 0.00 | 0 | 0 | 211.68% | -0.89 | 0.04 | -0.06 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HAYW20250919C00005000 | 5.00 | 9.20 | 12.50 | 0.00 | 0 | 0 | 410.80% | 0.99 | 0.00 | -0.02 | 0.00 | 0.00 |
| HAYW20250919C00007000 | 7.00 | 7.20 | 10.50 | 0.00 | 0 | 0 | 298.19% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| HAYW20250919C00008000 | 8.00 | 7.30 | 8.50 | 0.00 | 0 | 1 | 253.97% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| HAYW20250919C00009000 | 9.00 | 6.40 | 7.70 | 0.00 | 0 | 1 | 267.12% | 0.94 | 0.02 | -0.04 | 0.00 | 0.00 |
| HAYW20250919C00010000 | 10.00 | 5.50 | 6.50 | 0.00 | 0 | 0 | 179.87% | 0.96 | 0.02 | -0.02 | 0.00 | 0.00 |
| HAYW20250919C00011000 | 11.00 | 4.60 | 5.50 | 0.00 | 0 | 0 | 147.80% | 0.95 | 0.03 | -0.02 | 0.00 | 0.00 |
| HAYW20250919C00012000 | 12.00 | 3.40 | 4.50 | 0.00 | 0 | 0 | 131.21% | 0.92 | 0.05 | -0.03 | 0.00 | 0.00 |
| HAYW20250919C00013000 | 13.00 | 2.50 | 3.50 | 0.00 | 0 | 0 | 95.61% | 0.91 | 0.07 | -0.02 | 0.00 | 0.00 |
| HAYW20250919C00014000 | 14.00 | 1.55 | 2.60 | 0.00 | 0 | 0 | 83.19% | 0.83 | 0.12 | -0.03 | 0.01 | 0.00 |
| HAYW20250919C00015000 | 15.00 | 0.00 | 1.60 | 0.00 | 0 | 2 | 26.71% | 0.88 | 0.31 | -0.01 | 0.01 | 0.00 |
| HAYW20250919C00016000 | 16.00 | 0.00 | 0.85 | 0.00 | 0 | 27 | 31.75% | 0.40 | 0.47 | -0.02 | 0.01 | 0.00 |
| HAYW20250919C00017000 | 17.00 | 0.00 | 0.20 | 0.00 | 0 | 124 | 41.29% | 0.14 | 0.21 | -0.01 | 0.01 | 0.00 |
| HAYW20250919C00018000 | 18.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 138.98% | 0.33 | 0.10 | -0.07 | 0.01 | 0.00 |
| HAYW20250919C00019000 | 19.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 163.37% | 0.29 | 0.08 | -0.07 | 0.01 | 0.00 |
| HAYW20250919C00020000 | 20.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 185.02% | 0.27 | 0.07 | -0.08 | 0.01 | 0.00 |
| HAYW20250919C00021000 | 21.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 204.60% | 0.25 | 0.06 | -0.08 | 0.01 | 0.00 |
| HAYW20250919C00022000 | 22.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 222.51% | 0.24 | 0.05 | -0.09 | 0.01 | 0.00 |
| HAYW20250919C00023000 | 23.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 235.83% | 0.22 | 0.05 | -0.09 | 0.01 | 0.00 |
| HAYW20250919C00025000 | 25.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 244.16% | 0.18 | 0.04 | -0.08 | 0.01 | 0.00 |
