Utløpsdato
Puts
for markedsdato September 11, 2025
Calls
for markedsdato September 11, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HDSN20250919P00001000 | 1.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HDSN20250919P00002000 | 2.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HDSN20250919P00003000 | 3.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 750.17% | -0.05 | 0.01 | -0.07 | 0.00 | -0.00 |
| HDSN20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 590.67% | -0.06 | 0.01 | -0.07 | 0.00 | -0.00 |
| HDSN20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 471.77% | -0.08 | 0.02 | -0.07 | 0.00 | -0.00 |
| HDSN20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 376.06% | -0.11 | 0.03 | -0.07 | 0.00 | -0.00 |
| HDSN20250919P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 294.78% | -0.14 | 0.05 | -0.06 | 0.00 | -0.00 |
| HDSN20250919P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 222.57% | -0.18 | 0.08 | -0.06 | 0.00 | -0.00 |
| HDSN20250919P00009000 | 9.00 | 0.00 | 0.10 | 0.00 | 0 | 8 | 72.79% | -0.09 | 0.15 | -0.01 | 0.00 | -0.00 |
| HDSN20250919P00010000 | 10.00 | 0.00 | 0.20 | 0.00 | 0 | 69 | 32.47% | -0.25 | 0.66 | -0.01 | 0.00 | -0.00 |
| HDSN20250919P00011000 | 11.00 | 0.50 | 1.25 | 0.00 | 0 | 5 | 49.63% | -0.83 | 0.42 | -0.02 | 0.00 | -0.00 |
| HDSN20250919P00012000 | 12.00 | 1.50 | 1.95 | 0.00 | 0 | 0 | 107.42% | -0.82 | 0.18 | -0.03 | 0.00 | -0.00 |
| HDSN20250919P00013000 | 13.00 | 2.50 | 2.95 | 0.00 | 0 | 0 | 140.49% | -0.85 | 0.12 | -0.03 | 0.00 | -0.00 |
| HDSN20250919P00014000 | 14.00 | 3.20 | 3.80 | 0.00 | 0 | 0 | 126.16% | -0.96 | 0.07 | -0.01 | 0.00 | -0.00 |
| HDSN20250919P00015000 | 15.00 | 4.50 | 4.90 | 0.00 | 0 | 0 | 147.39% | -0.96 | 0.05 | -0.02 | 0.00 | -0.00 |
| HDSN20250919P00016000 | 16.00 | 5.50 | 5.90 | 0.00 | 0 | 0 | 233.34% | -0.87 | 0.06 | -0.05 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HDSN20250919C00001000 | 1.00 | 7.90 | 10.50 | 0.00 | 0 | 0 | 801.58% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| HDSN20250919C00002000 | 2.00 | 7.60 | 9.20 | 0.00 | 0 | 0 | 554.72% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| HDSN20250919C00003000 | 3.00 | 7.10 | 8.20 | 0.00 | 0 | 0 | 605.11% | 0.97 | 0.01 | -0.04 | 0.00 | 0.00 |
| HDSN20250919C00004000 | 4.00 | 6.10 | 7.40 | 0.00 | 0 | 0 | 324.87% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| HDSN20250919C00005000 | 5.00 | 4.80 | 6.40 | 0.00 | 0 | 0 | 375.89% | 0.95 | 0.02 | -0.04 | 0.00 | 0.00 |
| HDSN20250919C00006000 | 6.00 | 4.10 | 5.30 | 0.00 | 0 | 0 | 295.68% | 0.93 | 0.03 | -0.04 | 0.00 | 0.00 |
| HDSN20250919C00007000 | 7.00 | 2.65 | 4.00 | 0.00 | 0 | 0 | 144.26% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| HDSN20250919C00008000 | 8.00 | 1.30 | 3.30 | 0.00 | 0 | 1 | 149.34% | 0.90 | 0.08 | -0.02 | 0.00 | 0.00 |
| HDSN20250919C00009000 | 9.00 | 0.70 | 2.20 | 0.00 | 0 | 62 | 81.05% | 0.89 | 0.16 | -0.01 | 0.00 | 0.00 |
| HDSN20250919C00010000 | 10.00 | 0.00 | 1.10 | 0.00 | 0 | 51 | 37.15% | 0.73 | 0.59 | -0.01 | 0.01 | 0.00 |
| HDSN20250919C00011000 | 11.00 | 0.00 | 0.15 | 0.00 | 0 | 209 | 40.89% | 0.16 | 0.39 | -0.01 | 0.00 | 0.00 |
| HDSN20250919C00012000 | 12.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 126.36% | 0.24 | 0.16 | -0.04 | 0.00 | 0.00 |
| HDSN20250919C00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 189.17% | 0.25 | 0.11 | -0.06 | 0.00 | 0.00 |
| HDSN20250919C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 221.51% | 0.23 | 0.09 | -0.06 | 0.00 | 0.00 |
| HDSN20250919C00015000 | 15.00 | 0.00 | 0.25 | 0.75 | 5 | 0 | 171.89% | 0.09 | 0.06 | -0.03 | 0.00 | 0.00 |
| HDSN20250919C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 275.29% | 0.20 | 0.07 | -0.07 | 0.00 | 0.00 |
