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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HNRG20250919P00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 240.11% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HNRG20250919P00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 205.76% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| HNRG20250919P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 250 | 313.10% | -0.09 | 0.02 | -0.08 | 0.00 | -0.00 |
| HNRG20250919P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 268.65% | -0.10 | 0.03 | -0.07 | 0.00 | -0.00 |
| HNRG20250919P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 65 | 227.54% | -0.12 | 0.03 | -0.07 | 0.00 | -0.00 |
| HNRG20250919P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 60 | 188.91% | -0.14 | 0.05 | -0.07 | 0.01 | -0.00 |
| HNRG20250919P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 54 | 151.98% | -0.17 | 0.07 | -0.06 | 0.01 | -0.00 |
| HNRG20250919P00015000 | 15.00 | 0.00 | 0.15 | 0.00 | 0 | 133 | 59.42% | -0.07 | 0.09 | -0.01 | 0.00 | -0.00 |
| HNRG20250919P00016000 | 16.00 | 0.05 | 0.30 | 0.00 | 0 | 3,437 | 57.48% | -0.23 | 0.21 | -0.03 | 0.01 | -0.00 |
| HNRG20250919P00017000 | 17.00 | 0.40 | 0.65 | 0.00 | 0 | 212 | 61.45% | -0.49 | 0.26 | -0.04 | 0.01 | -0.00 |
| HNRG20250919P00018000 | 18.00 | 1.05 | 1.25 | 0.00 | 0 | 84 | 62.14% | -0.72 | 0.22 | -0.03 | 0.01 | -0.00 |
| HNRG20250919P00019000 | 19.00 | 1.80 | 2.10 | 0.00 | 0 | 62 | 73.93% | -0.84 | 0.14 | -0.03 | 0.01 | -0.00 |
| HNRG20250919P00020000 | 20.00 | 2.60 | 3.20 | 0.00 | 0 | 10 | 78.74% | -0.92 | 0.09 | -0.02 | 0.00 | -0.00 |
| HNRG20250919P00021000 | 21.00 | 3.70 | 4.30 | 0.00 | 0 | 16 | 95.62% | -0.93 | 0.06 | -0.02 | 0.00 | -0.00 |
| HNRG20250919P00022000 | 22.00 | 4.60 | 5.20 | 0.00 | 0 | 0 | 135.97% | -0.88 | 0.06 | -0.04 | 0.00 | -0.00 |
| HNRG20250919P00023000 | 23.00 | 5.70 | 6.20 | 0.00 | 0 | 2 | 152.06% | -0.89 | 0.05 | -0.04 | 0.00 | -0.00 |
| HNRG20250919P00024000 | 24.00 | 6.60 | 7.20 | 0.00 | 0 | 0 | 167.02% | -0.90 | 0.04 | -0.04 | 0.00 | -0.00 |
| HNRG20250919P00025000 | 25.00 | 7.60 | 8.20 | 0.00 | 0 | 0 | 181.03% | -0.91 | 0.04 | -0.05 | 0.00 | -0.00 |
| HNRG20250919P00026000 | 26.00 | 8.60 | 9.20 | 0.00 | 0 | 0 | 194.21% | -0.91 | 0.03 | -0.05 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HNRG20250919C00008000 | 8.00 | 8.80 | 10.10 | 0.00 | 0 | 1 | 445.74% | 0.93 | 0.01 | -0.09 | 0.00 | 0.00 |
| HNRG20250919C00009000 | 9.00 | 7.90 | 9.10 | 0.00 | 0 | 0 | 374.41% | 0.92 | 0.02 | -0.08 | 0.00 | 0.00 |
| HNRG20250919C00010000 | 10.00 | 6.80 | 8.10 | 0.00 | 0 | 0 | 336.04% | 0.91 | 0.02 | -0.09 | 0.00 | 0.00 |
| HNRG20250919C00011000 | 11.00 | 5.80 | 6.70 | 0.00 | 0 | 0 | 228.94% | 0.93 | 0.02 | -0.05 | 0.00 | 0.00 |
| HNRG20250919C00012000 | 12.00 | 4.80 | 5.40 | 0.00 | 0 | 0 | 113.21% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| HNRG20250919C00013000 | 13.00 | 3.80 | 5.40 | 0.00 | 0 | 2 | 229.23% | 0.83 | 0.04 | -0.09 | 0.01 | 0.00 |
| HNRG20250919C00014000 | 14.00 | 2.85 | 3.40 | 0.00 | 0 | 2 | 124.31% | 0.87 | 0.07 | -0.04 | 0.01 | 0.00 |
| HNRG20250919C00015000 | 15.00 | 2.05 | 2.50 | 0.00 | 0 | 147 | 74.29% | 0.88 | 0.11 | -0.02 | 0.00 | 0.00 |
| HNRG20250919C00016000 | 16.00 | 1.20 | 1.45 | 0.00 | 0 | 2,745 | 52.49% | 0.79 | 0.22 | -0.02 | 0.01 | 0.00 |
| HNRG20250919C00017000 | 17.00 | 0.55 | 0.75 | 0.64 | 25 | 1,277 | 55.31% | 0.51 | 0.29 | -0.04 | 0.01 | 0.00 |
| HNRG20250919C00018000 | 18.00 | 0.00 | 0.35 | 0.28 | 8 | 3,831 | 58.00% | 0.27 | 0.22 | -0.03 | 0.01 | 0.00 |
| HNRG20250919C00019000 | 19.00 | 0.05 | 0.15 | 0.05 | 147 | 5,447 | 64.08% | 0.13 | 0.13 | -0.02 | 0.01 | 0.00 |
| HNRG20250919C00020000 | 20.00 | 0.00 | 0.10 | 0.07 | 4 | 142 | 70.88% | 0.07 | 0.07 | -0.01 | 0.00 | 0.00 |
| HNRG20250919C00021000 | 21.00 | 0.00 | 0.10 | 0.00 | 0 | 353 | 86.75% | 0.06 | 0.05 | -0.01 | 0.00 | 0.00 |
| HNRG20250919C00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 292 | 168.60% | 0.18 | 0.06 | -0.07 | 0.01 | 0.00 |
| HNRG20250919C00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 80 | 186.41% | 0.17 | 0.05 | -0.07 | 0.01 | 0.00 |
| HNRG20250919C00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 54 | 202.89% | 0.16 | 0.05 | -0.08 | 0.01 | 0.00 |
| HNRG20250919C00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 631 | 218.26% | 0.15 | 0.04 | -0.08 | 0.01 | 0.00 |
| HNRG20250919C00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 232.67% | 0.15 | 0.04 | -0.08 | 0.01 | 0.00 |
