Utløpsdato
Calls
for markedsdato September 10, 2025
Puts
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HPE20250912C00019500 | 19.50 | 4.90 | 6.90 | 4.96 | 1 | 1 | 615.32% | 0.76 | 0.03 | -0.95 | 0.01 | 0.00 |
| HPE20250912C00020000 | 20.00 | 4.40 | 4.50 | 4.40 | 20 | 61 | 456.03% | 0.78 | 0.04 | -0.67 | 0.01 | 0.00 |
| HPE20250912C00020500 | 20.50 | 3.90 | 4.15 | 0.00 | 0 | 22 | 361.62% | 0.78 | 0.04 | -0.51 | 0.01 | 0.00 |
| HPE20250912C00021000 | 21.00 | 3.00 | 3.50 | 3.40 | 22 | 219 | 132.23% | 0.94 | 0.05 | -0.05 | 0.00 | 0.00 |
| HPE20250912C00021500 | 21.50 | 2.78 | 2.98 | 2.95 | 59 | 351 | 287.50% | 0.76 | 0.06 | -0.44 | 0.01 | 0.00 |
| HPE20250912C00022000 | 22.00 | 1.90 | 2.72 | 2.18 | 14 | 327 | 281.46% | 0.73 | 0.06 | -0.47 | 0.01 | 0.00 |
| HPE20250912C00022500 | 22.50 | 1.75 | 1.99 | 2.01 | 28 | 643 | 191.56% | 0.74 | 0.09 | -0.30 | 0.01 | 0.00 |
| HPE20250912C00023000 | 23.00 | 0.87 | 1.58 | 1.57 | 60 | 1,139 | 254.84% | 0.66 | 0.08 | -0.48 | 0.01 | 0.00 |
| HPE20250912C00023500 | 23.50 | 0.97 | 1.07 | 0.95 | 128 | 1,994 | 82.51% | 0.74 | 0.21 | -0.13 | 0.01 | 0.00 |
| HPE20250912C00024000 | 24.00 | 0.54 | 0.59 | 0.59 | 500 | 1,670 | 36.39% | 0.74 | 0.49 | -0.06 | 0.01 | 0.00 |
| HPE20250912C00024500 | 24.50 | 0.22 | 0.31 | 0.27 | 28,098 | 29,381 | 37.85% | 0.46 | 0.57 | -0.08 | 0.01 | 0.00 |
| HPE20250912C00025000 | 25.00 | 0.09 | 0.10 | 0.10 | 18,272 | 455 | 37.22% | 0.20 | 0.41 | -0.05 | 0.01 | 0.00 |
| HPE20250912C00025500 | 25.50 | 0.02 | 0.28 | 0.06 | 12 | 64 | 69.49% | 0.21 | 0.23 | -0.09 | 0.01 | 0.00 |
| HPE20250912C00026000 | 26.00 | 0.00 | 0.05 | 0.02 | 2 | 502 | 53.71% | 0.06 | 0.12 | -0.02 | 0.00 | 0.00 |
| HPE20250912C00026500 | 26.50 | 0.00 | 1.67 | 0.00 | 0 | 1 | 228.20% | 0.35 | 0.09 | -0.42 | 0.01 | 0.00 |
| HPE20250912C00027000 | 27.00 | 0.00 | 0.15 | 0.01 | 10 | 1,433 | 71.13% | 0.03 | 0.05 | -0.01 | 0.00 | 0.00 |
| HPE20250912C00027500 | 27.50 | 0.00 | 0.52 | 0.00 | 0 | 1 | 160.30% | 0.18 | 0.09 | -0.18 | 0.00 | 0.00 |
| HPE20250912C00028000 | 28.00 | 0.00 | 0.01 | 0.01 | 1 | 3 | 78.79% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| HPE20250912C00028500 | 28.50 | 0.00 | 1.25 | 0.00 | 0 | 1 | 224.82% | 0.20 | 0.07 | -0.28 | 0.01 | 0.00 |
| HPE20250912C00029000 | 29.00 | 0.00 | 1.27 | 0.00 | 0 | 0 | 351.12% | 0.30 | 0.05 | -0.59 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HPE20250912P00019500 | 19.50 | 0.00 | 0.05 | 0.00 | 0 | 263 | 155.51% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| HPE20250912P00020000 | 20.00 | 0.00 | 0.22 | 0.00 | 0 | 283 | 413.85% | -0.21 | 0.04 | -0.58 | 0.01 | -0.00 |
| HPE20250912P00020500 | 20.50 | 0.00 | 0.05 | 0.00 | 0 | 69 | 125.56% | -0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| HPE20250912P00021000 | 21.00 | 0.00 | 0.01 | 0.00 | 0 | 395 | 87.17% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| HPE20250912P00021500 | 21.50 | 0.00 | 0.02 | 0.02 | 1 | 166 | 82.68% | -0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| HPE20250912P00022000 | 22.00 | 0.00 | 0.01 | 0.01 | 20 | 387 | 63.04% | -0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| HPE20250912P00022500 | 22.50 | 0.00 | 0.01 | 0.01 | 85 | 474 | 51.04% | -0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| HPE20250912P00023000 | 23.00 | 0.01 | 0.03 | 0.02 | 285 | 664 | 49.79% | -0.05 | 0.12 | -0.02 | 0.00 | -0.00 |
| HPE20250912P00023500 | 23.50 | 0.04 | 0.05 | 0.04 | 183 | 479 | 62.51% | -0.20 | 0.25 | -0.08 | 0.01 | -0.00 |
| HPE20250912P00024000 | 24.00 | 0.05 | 0.15 | 0.09 | 135 | 357 | 53.73% | -0.33 | 0.37 | -0.10 | 0.01 | -0.00 |
| HPE20250912P00024500 | 24.50 | 0.27 | 0.33 | 0.26 | 258 | 43 | 37.62% | -0.55 | 0.58 | -0.08 | 0.01 | -0.00 |
| HPE20250912P00025000 | 25.00 | 0.60 | 0.71 | 0.75 | 17 | 23 | 48.36% | -0.74 | 0.37 | -0.08 | 0.01 | -0.00 |
| HPE20250912P00025500 | 25.50 | 0.00 | 2.12 | 0.00 | 0 | 12 | 209.79% | -0.58 | 0.10 | -0.42 | 0.01 | -0.00 |
| HPE20250912P00026000 | 26.00 | 1.07 | 2.63 | 0.00 | 0 | 9 | 232.68% | -0.61 | 0.09 | -0.46 | 0.01 | -0.00 |
| HPE20250912P00026500 | 26.50 | 1.80 | 4.15 | 0.00 | 0 | 0 | 201.53% | -0.68 | 0.10 | -0.36 | 0.01 | -0.00 |
| HPE20250912P00027000 | 27.00 | 2.26 | 4.15 | 0.00 | 0 | 18 | 214.28% | -0.71 | 0.09 | -0.36 | 0.01 | -0.00 |
| HPE20250912P00027500 | 27.50 | 3.00 | 5.15 | 0.00 | 0 | 0 | 199.49% | -0.77 | 0.08 | -0.28 | 0.01 | -0.00 |
| HPE20250912P00028000 | 28.00 | 3.50 | 5.05 | 0.00 | 0 | 0 | 375.20% | -0.64 | 0.05 | -0.70 | 0.01 | -0.00 |
| HPE20250912P00028500 | 28.50 | 4.00 | 5.55 | 0.00 | 0 | 1 | 364.25% | -0.67 | 0.05 | -0.65 | 0.01 | -0.00 |
| HPE20250912P00029000 | 29.00 | 4.50 | 6.65 | 0.00 | 0 | 0 | 210.30% | -0.85 | 0.06 | -0.21 | 0.00 | -0.00 |
