Utløpsdato
Calls
for markedsdato September 09, 2025
Puts
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HCI20250919C00125000 | 125.00 | 48.50 | 51.50 | 0.00 | 0 | 0 | 109.86% | 0.97 | 0.00 | -0.09 | 0.02 | 0.03 |
| HCI20250919C00130000 | 130.00 | 43.80 | 45.60 | 0.00 | 0 | 9 | 118.01% | 0.95 | 0.00 | -0.17 | 0.03 | 0.03 |
| HCI20250919C00135000 | 135.00 | 39.10 | 41.00 | 0.00 | 0 | 7 | 111.04% | 0.93 | 0.00 | -0.20 | 0.04 | 0.03 |
| HCI20250919C00140000 | 140.00 | 33.50 | 36.40 | 0.00 | 0 | 701 | 71.75% | 0.97 | 0.00 | -0.06 | 0.02 | 0.04 |
| HCI20250919C00145000 | 145.00 | 28.30 | 31.30 | 0.00 | 0 | 2 | 61.70% | 0.97 | 0.00 | -0.05 | 0.02 | 0.04 |
| HCI20250919C00150000 | 150.00 | 23.50 | 26.50 | 0.00 | 0 | 12 | 62.14% | 0.94 | 0.01 | -0.10 | 0.04 | 0.04 |
| HCI20250919C00155000 | 155.00 | 19.20 | 21.20 | 0.00 | 0 | 55 | 45.72% | 0.95 | 0.01 | -0.07 | 0.03 | 0.04 |
| HCI20250919C00160000 | 160.00 | 14.70 | 16.70 | 0.00 | 0 | 16 | 46.10% | 0.88 | 0.01 | -0.13 | 0.06 | 0.04 |
| HCI20250919C00165000 | 165.00 | 10.30 | 11.80 | 9.60 | 1 | 114 | 41.50% | 0.80 | 0.02 | -0.16 | 0.08 | 0.04 |
| HCI20250919C00170000 | 170.00 | 7.00 | 8.00 | 7.20 | 1 | 111 | 40.71% | 0.67 | 0.03 | -0.22 | 0.11 | 0.03 |
| HCI20250919C00175000 | 175.00 | 4.10 | 4.90 | 0.00 | 0 | 5 | 40.60% | 0.50 | 0.03 | -0.24 | 0.12 | 0.02 |
| HCI20250919C00180000 | 180.00 | 2.05 | 2.85 | 0.00 | 0 | 3 | 37.81% | 0.33 | 0.03 | -0.20 | 0.10 | 0.01 |
| HCI20250919C00185000 | 185.00 | 0.80 | 1.30 | 0.00 | 0 | 3 | 37.35% | 0.19 | 0.02 | -0.14 | 0.08 | 0.01 |
| HCI20250919C00190000 | 190.00 | 0.10 | 0.60 | 0.00 | 0 | 3 | 35.22% | 0.08 | 0.01 | -0.07 | 0.04 | 0.00 |
| HCI20250919C00195000 | 195.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 40.28% | 0.05 | 0.01 | -0.06 | 0.03 | 0.00 |
| HCI20250919C00200000 | 200.00 | 0.00 | 0.50 | 0.00 | 0 | 5 | 47.45% | 0.05 | 0.01 | -0.06 | 0.03 | 0.00 |
| HCI20250919C00210000 | 210.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 60.72% | 0.04 | 0.00 | -0.07 | 0.02 | 0.00 |
| HCI20250919C00220000 | 220.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 72.89% | 0.03 | 0.00 | -0.07 | 0.02 | 0.00 |
| HCI20250919C00230000 | 230.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 84.17% | 0.03 | 0.00 | -0.07 | 0.02 | 0.00 |
| HCI20250919C00240000 | 240.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 94.71% | 0.03 | 0.00 | -0.08 | 0.02 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HCI20250919P00125000 | 125.00 | 0.00 | 0.50 | 0.00 | 0 | 5 | 103.99% | -0.02 | 0.00 | -0.07 | 0.02 | -0.00 |
| HCI20250919P00130000 | 130.00 | 0.00 | 0.50 | 0.00 | 0 | 88 | 93.38% | -0.02 | 0.00 | -0.07 | 0.02 | -0.00 |
| HCI20250919P00135000 | 135.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 83.07% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| HCI20250919P00140000 | 140.00 | 0.00 | 0.50 | 0.00 | 0 | 3 | 73.00% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| HCI20250919P00145000 | 145.00 | 0.00 | 0.50 | 0.00 | 0 | 4 | 63.14% | -0.03 | 0.00 | -0.06 | 0.02 | -0.00 |
| HCI20250919P00150000 | 150.00 | 0.00 | 0.50 | 0.00 | 0 | 85 | 53.43% | -0.04 | 0.01 | -0.06 | 0.03 | -0.00 |
| HCI20250919P00155000 | 155.00 | 0.00 | 0.50 | 0.30 | 1 | 5 | 43.80% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| HCI20250919P00160000 | 160.00 | 0.25 | 0.75 | 0.70 | 1 | 6 | 41.38% | -0.10 | 0.01 | -0.10 | 0.05 | -0.00 |
| HCI20250919P00165000 | 165.00 | 0.95 | 1.45 | 0.70 | 4 | 11 | 40.27% | -0.19 | 0.02 | -0.16 | 0.08 | -0.01 |
| HCI20250919P00170000 | 170.00 | 2.15 | 2.95 | 0.00 | 0 | 0 | 39.79% | -0.33 | 0.03 | -0.21 | 0.11 | -0.01 |
| HCI20250919P00175000 | 175.00 | 4.30 | 5.10 | 0.00 | 0 | 1 | 40.59% | -0.50 | 0.03 | -0.24 | 0.12 | -0.02 |
| HCI20250919P00180000 | 180.00 | 7.10 | 8.10 | 0.00 | 0 | 0 | 38.16% | -0.68 | 0.03 | -0.20 | 0.10 | -0.03 |
| HCI20250919P00185000 | 185.00 | 10.10 | 12.00 | 0.00 | 0 | 0 | 36.09% | -0.83 | 0.03 | -0.14 | 0.07 | -0.03 |
| HCI20250919P00190000 | 190.00 | 14.70 | 16.70 | 0.00 | 0 | 0 | 47.78% | -0.85 | 0.02 | -0.16 | 0.07 | -0.03 |
| HCI20250919P00195000 | 195.00 | 19.10 | 21.10 | 0.00 | 0 | 0 | 43.22% | -0.94 | 0.01 | -0.08 | 0.03 | -0.02 |
| HCI20250919P00200000 | 200.00 | 23.90 | 26.90 | 0.00 | 0 | 0 | 72.79% | -0.86 | 0.01 | -0.24 | 0.06 | -0.03 |
| HCI20250919P00210000 | 210.00 | 34.00 | 36.70 | 0.00 | 0 | 0 | 88.06% | -0.89 | 0.01 | -0.25 | 0.06 | -0.03 |
| HCI20250919P00220000 | 220.00 | 43.90 | 46.90 | 0.00 | 0 | 0 | 101.33% | -0.90 | 0.01 | -0.25 | 0.05 | -0.03 |
| HCI20250919P00230000 | 230.00 | 53.90 | 56.90 | 0.00 | 0 | 0 | 117.44% | -0.91 | 0.01 | -0.27 | 0.05 | -0.04 |
| HCI20250919P00240000 | 240.00 | 63.90 | 66.90 | 0.00 | 0 | 0 | 130.52% | -0.92 | 0.00 | -0.28 | 0.04 | -0.04 |
