Utløpsdato
Puts
for markedsdato September 12, 2025
Calls
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HPQ20250919P00023000 | 23.00 | 0.01 | 0.25 | 0.01 | 35 | 7,624 | 75.14% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| HPQ20250919P00023500 | 23.50 | 0.00 | 0.06 | 0.00 | 0 | 104 | 68.13% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| HPQ20250919P00024000 | 24.00 | 0.00 | 0.04 | 0.03 | 1 | 7,660 | 57.11% | -0.02 | 0.03 | -0.01 | 0.00 | -0.00 |
| HPQ20250919P00024500 | 24.50 | 0.00 | 0.07 | 0.00 | 0 | 178 | 55.87% | -0.04 | 0.04 | -0.01 | 0.00 | -0.00 |
| HPQ20250919P00025000 | 25.00 | 0.00 | 0.05 | 0.02 | 21 | 1,985 | 47.41% | -0.04 | 0.05 | -0.01 | 0.00 | -0.00 |
| HPQ20250919P00025500 | 25.50 | 0.00 | 0.05 | 0.00 | 0 | 151 | 43.01% | -0.06 | 0.07 | -0.01 | 0.00 | -0.00 |
| HPQ20250919P00026000 | 26.00 | 0.02 | 0.43 | 0.00 | 0 | 1,949 | 33.60% | -0.05 | 0.08 | -0.01 | 0.00 | -0.00 |
| HPQ20250919P00026500 | 26.50 | 0.05 | 0.10 | 0.07 | 10 | 73 | 30.09% | -0.09 | 0.14 | -0.01 | 0.01 | -0.00 |
| HPQ20250919P00027000 | 27.00 | 0.12 | 0.16 | 0.14 | 296 | 2,333 | 31.74% | -0.20 | 0.23 | -0.02 | 0.01 | -0.00 |
| HPQ20250919P00027500 | 27.50 | 0.24 | 0.28 | 0.23 | 89 | 460 | 30.35% | -0.33 | 0.31 | -0.03 | 0.01 | -0.00 |
| HPQ20250919P00028000 | 28.00 | 0.45 | 0.48 | 0.43 | 197 | 989 | 27.53% | -0.50 | 0.38 | -0.03 | 0.02 | -0.00 |
| HPQ20250919P00028500 | 28.50 | 0.72 | 0.78 | 0.65 | 36 | 331 | 28.14% | -0.67 | 0.34 | -0.03 | 0.01 | -0.00 |
| HPQ20250919P00029000 | 29.00 | 1.09 | 1.29 | 1.12 | 14 | 387 | 24.32% | -0.86 | 0.26 | -0.02 | 0.01 | -0.00 |
| HPQ20250919P00029500 | 29.50 | 1.54 | 1.59 | 1.40 | 4 | 33 | 28.81% | -0.91 | 0.16 | -0.01 | 0.01 | -0.00 |
| HPQ20250919P00030000 | 30.00 | 2.02 | 2.08 | 1.90 | 2 | 363 | 36.26% | -0.92 | 0.12 | -0.02 | 0.01 | -0.00 |
| HPQ20250919P00030500 | 30.50 | 2.46 | 2.68 | 0.00 | 0 | 14 | 46.07% | -0.91 | 0.10 | -0.02 | 0.01 | -0.00 |
| HPQ20250919P00031000 | 31.00 | 2.97 | 3.10 | 0.00 | 0 | 11 | 41.73% | -0.97 | 0.06 | -0.01 | 0.00 | -0.00 |
| HPQ20250919P00031500 | 31.50 | 2.51 | 5.00 | 0.00 | 0 | 0 | 48.78% | -0.96 | 0.05 | -0.01 | 0.00 | -0.00 |
| HPQ20250919P00032000 | 32.00 | 4.00 | 4.80 | 0.00 | 0 | 19 | 53.93% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| HPQ20250919P00032500 | 32.50 | 4.50 | 5.85 | 0.00 | 0 | 0 | 58.92% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HPQ20250919C00023000 | 23.00 | 4.90 | 5.95 | 0.00 | 0 | 1,833 | 61.24% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| HPQ20250919C00023500 | 23.50 | 4.40 | 4.55 | 0.00 | 0 | 0 | 54.83% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| HPQ20250919C00024000 | 24.00 | 3.90 | 4.05 | 0.00 | 0 | 3 | 48.55% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| HPQ20250919C00024500 | 24.50 | 3.40 | 3.55 | 0.00 | 0 | 1 | 42.38% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| HPQ20250919C00025000 | 25.00 | 2.86 | 3.10 | 3.11 | 183 | 681 | 39.75% | 0.98 | 0.03 | -0.00 | 0.00 | 0.00 |
| HPQ20250919C00025500 | 25.50 | 2.39 | 2.64 | 0.00 | 0 | 0 | 30.36% | 0.99 | 0.03 | -0.00 | 0.00 | 0.00 |
| HPQ20250919C00026000 | 26.00 | 1.68 | 2.43 | 0.00 | 0 | 11 | 34.68% | 0.94 | 0.09 | -0.01 | 0.00 | 0.00 |
| HPQ20250919C00026500 | 26.50 | 1.50 | 1.84 | 0.00 | 0 | 0 | 32.23% | 0.89 | 0.15 | -0.02 | 0.01 | 0.00 |
| HPQ20250919C00027000 | 27.00 | 1.05 | 1.28 | 0.00 | 0 | 326 | 31.20% | 0.80 | 0.23 | -0.02 | 0.01 | 0.00 |
| HPQ20250919C00027500 | 27.50 | 0.72 | 0.78 | 0.91 | 2 | 31 | 29.22% | 0.68 | 0.32 | -0.03 | 0.01 | 0.00 |
| HPQ20250919C00028000 | 28.00 | 0.42 | 0.46 | 0.46 | 74 | 5,273 | 28.49% | 0.51 | 0.36 | -0.03 | 0.02 | 0.00 |
| HPQ20250919C00028500 | 28.50 | 0.21 | 0.24 | 0.23 | 90 | 1,432 | 27.54% | 0.33 | 0.34 | -0.03 | 0.01 | 0.00 |
| HPQ20250919C00029000 | 29.00 | 0.09 | 0.11 | 0.10 | 116 | 2,851 | 27.04% | 0.18 | 0.25 | -0.02 | 0.01 | 0.00 |
| HPQ20250919C00029500 | 29.50 | 0.04 | 0.06 | 0.04 | 28 | 238 | 27.86% | 0.09 | 0.15 | -0.01 | 0.01 | 0.00 |
| HPQ20250919C00030000 | 30.00 | 0.02 | 0.05 | 0.03 | 30 | 1,801 | 31.37% | 0.06 | 0.10 | -0.01 | 0.00 | 0.00 |
| HPQ20250919C00030500 | 30.50 | 0.00 | 0.04 | 0.00 | 0 | 1,006 | 34.39% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| HPQ20250919C00031000 | 31.00 | 0.00 | 0.51 | 0.00 | 0 | 1,931 | 73.97% | 0.18 | 0.09 | -0.05 | 0.01 | 0.00 |
| HPQ20250919C00031500 | 31.50 | 0.00 | 2.13 | 0.00 | 0 | 0 | 147.67% | 0.32 | 0.06 | -0.15 | 0.01 | 0.00 |
| HPQ20250919C00032000 | 32.00 | 0.00 | 0.20 | 0.00 | 0 | 2,196 | 68.10% | 0.09 | 0.06 | -0.03 | 0.01 | 0.00 |
| HPQ20250919C00032500 | 32.50 | 0.00 | 0.06 | 0.00 | 0 | 0 | 51.91% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
