Utløpsdato
Calls
for markedsdato September 12, 2025
Puts
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HBCP20250919C00030000 | 30.00 | 24.20 | 28.00 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HBCP20250919C00035000 | 35.00 | 19.30 | 22.90 | 0.00 | 0 | 0 | 172.64% | 1.00 | 0.00 | -0.03 | 0.00 | 0.01 |
| HBCP20250919C00040000 | 40.00 | 14.20 | 17.80 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HBCP20250919C00045000 | 45.00 | 9.20 | 13.00 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HBCP20250919C00050000 | 50.00 | 4.30 | 8.00 | 0.00 | 0 | 0 | 89.44% | 0.90 | 0.03 | -0.10 | 0.02 | 0.01 |
| HBCP20250919C00055000 | 55.00 | 0.00 | 4.70 | 0.00 | 0 | 0 | 95.24% | 0.66 | 0.05 | -0.21 | 0.03 | 0.01 |
| HBCP20250919C00060000 | 60.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 111.44% | 0.43 | 0.05 | -0.25 | 0.03 | 0.00 |
| HBCP20250919C00065000 | 65.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 160.67% | 0.34 | 0.03 | -0.33 | 0.03 | 0.00 |
| HBCP20250919C00070000 | 70.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 200.29% | 0.29 | 0.02 | -0.39 | 0.03 | 0.00 |
| HBCP20250919C00075000 | 75.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 234.30% | 0.26 | 0.02 | -0.43 | 0.03 | 0.00 |
| HBCP20250919C00080000 | 80.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 263.89% | 0.24 | 0.02 | -0.46 | 0.02 | 0.00 |
| HBCP20250919C00085000 | 85.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 294.86% | 0.23 | 0.01 | -0.50 | 0.02 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HBCP20250919P00030000 | 30.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 483.04% | -0.10 | 0.00 | -0.47 | 0.01 | -0.00 |
| HBCP20250919P00035000 | 35.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 393.02% | -0.13 | 0.01 | -0.45 | 0.02 | -0.00 |
| HBCP20250919P00040000 | 40.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 314.33% | -0.16 | 0.01 | -0.42 | 0.02 | -0.00 |
| HBCP20250919P00045000 | 45.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 242.95% | -0.20 | 0.02 | -0.39 | 0.02 | -0.00 |
| HBCP20250919P00050000 | 50.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 175.23% | -0.27 | 0.03 | -0.33 | 0.03 | -0.00 |
| HBCP20250919P00055000 | 55.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 54.57% | -0.37 | 0.12 | -0.15 | 0.03 | -0.00 |
| HBCP20250919P00060000 | 60.00 | 2.90 | 5.90 | 0.00 | 0 | 0 | 110.27% | -0.68 | 0.06 | -0.30 | 0.03 | -0.00 |
| HBCP20250919P00065000 | 65.00 | 8.50 | 10.80 | 0.00 | 0 | 0 | 164.90% | -0.73 | 0.03 | -0.39 | 0.02 | -0.01 |
| HBCP20250919P00070000 | 70.00 | 13.30 | 15.90 | 0.00 | 0 | 0 | 203.29% | -0.77 | 0.02 | -0.44 | 0.02 | -0.01 |
| HBCP20250919P00075000 | 75.00 | 18.50 | 20.90 | 0.00 | 0 | 0 | 226.14% | -0.82 | 0.02 | -0.44 | 0.02 | -0.01 |
| HBCP20250919P00080000 | 80.00 | 23.50 | 26.00 | 0.00 | 0 | 0 | 188.72% | -0.97 | 0.02 | -0.28 | 0.00 | -0.00 |
| HBCP20250919P00085000 | 85.00 | 27.20 | 31.70 | 0.00 | 0 | 0 | 328.28% | -0.78 | 0.01 | -0.63 | 0.02 | -0.01 |
