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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HESM20250919P00031000 | 31.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 148.69% | -0.11 | 0.02 | -0.09 | 0.01 | -0.00 |
| HESM20250919P00032000 | 32.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 117.75% | -0.09 | 0.02 | -0.07 | 0.01 | -0.00 |
| HESM20250919P00033000 | 33.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 153.13% | -0.17 | 0.02 | -0.13 | 0.02 | -0.00 |
| HESM20250919P00034000 | 34.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 103.99% | -0.13 | 0.03 | -0.07 | 0.01 | -0.00 |
| HESM20250919P00035000 | 35.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 51.07% | -0.04 | 0.02 | -0.01 | 0.01 | -0.00 |
| HESM20250919P00036000 | 36.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 52.51% | -0.08 | 0.04 | -0.02 | 0.01 | -0.00 |
| HESM20250919P00037000 | 37.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 66.67% | -0.18 | 0.06 | -0.06 | 0.02 | -0.00 |
| HESM20250919P00038000 | 38.00 | 0.00 | 0.05 | 0.00 | 0 | 34 | 23.15% | -0.04 | 0.05 | -0.01 | 0.01 | -0.00 |
| HESM20250919P00039000 | 39.00 | 0.00 | 0.20 | 0.30 | 8 | 54 | 28.36% | -0.19 | 0.14 | -0.03 | 0.02 | -0.00 |
| HESM20250919P00040000 | 40.00 | 0.15 | 0.50 | 0.32 | 6 | 142 | 22.90% | -0.34 | 0.23 | -0.03 | 0.02 | -0.00 |
| HESM20250919P00041000 | 41.00 | 0.50 | 1.15 | 0.00 | 0 | 43 | 27.60% | -0.57 | 0.21 | -0.04 | 0.03 | -0.01 |
| HESM20250919P00042000 | 42.00 | 1.30 | 1.55 | 0.00 | 0 | 16 | 12.66% | -0.94 | 0.13 | -0.00 | 0.01 | -0.01 |
| HESM20250919P00043000 | 43.00 | 0.90 | 3.50 | 0.00 | 0 | 0 | 19.61% | -0.95 | 0.07 | -0.01 | 0.01 | -0.01 |
| HESM20250919P00044000 | 44.00 | 1.85 | 4.50 | 0.00 | 0 | 0 | 87.78% | -0.68 | 0.06 | -0.11 | 0.02 | -0.01 |
| HESM20250919P00045000 | 45.00 | 2.80 | 5.60 | 0.00 | 0 | 2 | 65.23% | -0.81 | 0.06 | -0.06 | 0.02 | -0.01 |
| HESM20250919P00046000 | 46.00 | 3.80 | 5.90 | 0.00 | 0 | 0 | 79.49% | -0.80 | 0.05 | -0.07 | 0.02 | -0.01 |
| HESM20250919P00047000 | 47.00 | 4.90 | 8.20 | 0.00 | 0 | 0 | 53.04% | -0.94 | 0.03 | -0.02 | 0.01 | -0.01 |
| HESM20250919P00048000 | 48.00 | 6.00 | 9.10 | 0.00 | 0 | 0 | 101.65% | -0.81 | 0.04 | -0.09 | 0.02 | -0.01 |
| HESM20250919P00049000 | 49.00 | 7.10 | 10.00 | 0.00 | 0 | 0 | 112.34% | -0.81 | 0.03 | -0.10 | 0.02 | -0.01 |
| HESM20250919P00050000 | 50.00 | 7.80 | 11.10 | 0.00 | 0 | 0 | 104.13% | -0.86 | 0.03 | -0.07 | 0.01 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HESM20250919C00031000 | 31.00 | 7.80 | 11.80 | 0.00 | 0 | 0 | 98.39% | 0.97 | 0.01 | -0.03 | 0.00 | 0.00 |
| HESM20250919C00032000 | 32.00 | 6.80 | 10.80 | 0.00 | 0 | 10 | 88.87% | 0.96 | 0.02 | -0.03 | 0.01 | 0.00 |
| HESM20250919C00033000 | 33.00 | 5.80 | 9.80 | 0.00 | 0 | 0 | 79.52% | 0.96 | 0.02 | -0.03 | 0.01 | 0.00 |
| HESM20250919C00034000 | 34.00 | 4.80 | 8.80 | 0.00 | 0 | 0 | 70.31% | 0.96 | 0.03 | -0.03 | 0.01 | 0.00 |
| HESM20250919C00035000 | 35.00 | 4.50 | 7.80 | 0.00 | 0 | 2 | 134.55% | 0.78 | 0.03 | -0.14 | 0.02 | 0.01 |
| HESM20250919C00036000 | 36.00 | 3.40 | 6.70 | 0.00 | 0 | 0 | 62.53% | 0.90 | 0.05 | -0.04 | 0.01 | 0.00 |
| HESM20250919C00037000 | 37.00 | 2.30 | 5.80 | 0.00 | 0 | 0 | 43.04% | 0.93 | 0.06 | -0.03 | 0.01 | 0.00 |
| HESM20250919C00038000 | 38.00 | 1.40 | 4.90 | 0.00 | 0 | 1 | 46.47% | 0.83 | 0.09 | -0.04 | 0.02 | 0.01 |
| HESM20250919C00039000 | 39.00 | 1.70 | 1.90 | 0.00 | 0 | 17 | 36.16% | 0.77 | 0.13 | -0.04 | 0.02 | 0.01 |
| HESM20250919C00040000 | 40.00 | 0.85 | 1.50 | 1.10 | 10 | 16 | 26.38% | 0.66 | 0.22 | -0.04 | 0.02 | 0.00 |
| HESM20250919C00041000 | 41.00 | 0.25 | 0.70 | 0.00 | 0 | 165 | 23.72% | 0.42 | 0.25 | -0.03 | 0.03 | 0.00 |
| HESM20250919C00042000 | 42.00 | 0.05 | 0.20 | 0.10 | 12 | 133 | 23.43% | 0.20 | 0.18 | -0.02 | 0.02 | 0.00 |
| HESM20250919C00043000 | 43.00 | 0.00 | 0.10 | 0.02 | 5 | 5,957 | 23.27% | 0.07 | 0.09 | -0.01 | 0.01 | 0.00 |
| HESM20250919C00044000 | 44.00 | 0.00 | 0.05 | 0.00 | 0 | 1,286 | 26.48% | 0.04 | 0.04 | -0.01 | 0.01 | 0.00 |
| HESM20250919C00045000 | 45.00 | 0.00 | 0.10 | 0.00 | 0 | 118 | 36.80% | 0.05 | 0.04 | -0.01 | 0.01 | 0.00 |
| HESM20250919C00046000 | 46.00 | 0.00 | 1.00 | 0.00 | 0 | 68 | 77.99% | 0.19 | 0.05 | -0.07 | 0.02 | 0.00 |
| HESM20250919C00047000 | 47.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 86.26% | 0.17 | 0.04 | -0.07 | 0.02 | 0.00 |
| HESM20250919C00048000 | 48.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 94.10% | 0.16 | 0.04 | -0.08 | 0.02 | 0.00 |
| HESM20250919C00049000 | 49.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 101.58% | 0.15 | 0.03 | -0.08 | 0.02 | 0.00 |
| HESM20250919C00050000 | 50.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 108.74% | 0.15 | 0.03 | -0.08 | 0.02 | 0.00 |
