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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HRTS20250919P00021000 | 21.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 238.70% | -0.12 | 0.02 | -0.12 | 0.01 | -0.00 |
| HRTS20250919P00022000 | 22.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 217.53% | -0.14 | 0.02 | -0.12 | 0.01 | -0.00 |
| HRTS20250919P00023000 | 23.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 197.05% | -0.15 | 0.02 | -0.12 | 0.01 | -0.00 |
| HRTS20250919P00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 130.07% | -0.11 | 0.03 | -0.06 | 0.01 | -0.00 |
| HRTS20250919P00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 113.94% | -0.12 | 0.03 | -0.06 | 0.01 | -0.00 |
| HRTS20250919P00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 98.03% | -0.14 | 0.04 | -0.05 | 0.01 | -0.00 |
| HRTS20250919P00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 82.22% | -0.16 | 0.06 | -0.05 | 0.01 | -0.00 |
| HRTS20250919P00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 66.27% | -0.19 | 0.08 | -0.05 | 0.01 | -0.00 |
| HRTS20250919P00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 49.81% | -0.24 | 0.12 | -0.04 | 0.02 | -0.00 |
| HRTS20250919P00030000 | 30.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 64.37% | -0.40 | 0.12 | -0.06 | 0.02 | -0.00 |
| HRTS20250919P00031000 | 31.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 46.76% | -0.54 | 0.16 | -0.05 | 0.02 | -0.00 |
| HRTS20250919P00032000 | 32.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 34.54% | -0.76 | 0.17 | -0.03 | 0.02 | -0.01 |
| HRTS20250919P00033000 | 33.00 | 0.50 | 4.20 | 0.00 | 0 | 0 | 136.41% | -0.58 | 0.06 | -0.14 | 0.02 | -0.01 |
| HRTS20250919P00034000 | 34.00 | 1.50 | 5.20 | 0.00 | 0 | 0 | 152.33% | -0.61 | 0.05 | -0.15 | 0.02 | -0.01 |
| HRTS20250919P00035000 | 35.00 | 2.50 | 6.20 | 0.00 | 0 | 0 | 166.96% | -0.63 | 0.04 | -0.16 | 0.02 | -0.01 |
| HRTS20250919P00036000 | 36.00 | 3.50 | 7.20 | 0.00 | 0 | 0 | 180.56% | -0.65 | 0.04 | -0.17 | 0.02 | -0.01 |
| HRTS20250919P00037000 | 37.00 | 4.50 | 8.20 | 0.00 | 0 | 0 | 193.28% | -0.66 | 0.04 | -0.18 | 0.02 | -0.01 |
| HRTS20250919P00038000 | 38.00 | 5.50 | 9.20 | 0.00 | 0 | 0 | 205.27% | -0.67 | 0.03 | -0.19 | 0.02 | -0.01 |
| HRTS20250919P00039000 | 39.00 | 6.50 | 10.20 | 0.00 | 0 | 0 | 216.63% | -0.68 | 0.03 | -0.19 | 0.02 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HRTS20250919C00021000 | 21.00 | 7.80 | 11.60 | 0.00 | 0 | 0 | 329.22% | 0.83 | 0.02 | -0.21 | 0.01 | 0.00 |
| HRTS20250919C00022000 | 22.00 | 6.80 | 10.60 | 0.00 | 0 | 0 | 303.18% | 0.82 | 0.02 | -0.21 | 0.01 | 0.00 |
| HRTS20250919C00023000 | 23.00 | 5.80 | 9.60 | 0.00 | 0 | 0 | 278.07% | 0.80 | 0.02 | -0.20 | 0.01 | 0.00 |
| HRTS20250919C00024000 | 24.00 | 4.80 | 8.60 | 0.00 | 0 | 0 | 253.74% | 0.78 | 0.02 | -0.19 | 0.01 | 0.00 |
| HRTS20250919C00025000 | 25.00 | 3.80 | 7.60 | 0.00 | 0 | 0 | 230.01% | 0.76 | 0.03 | -0.18 | 0.02 | 0.00 |
| HRTS20250919C00026000 | 26.00 | 2.95 | 6.50 | 0.00 | 0 | 0 | 200.58% | 0.74 | 0.03 | -0.17 | 0.02 | 0.00 |
| HRTS20250919C00027000 | 27.00 | 1.95 | 5.60 | 0.00 | 0 | 0 | 55.34% | 0.94 | 0.06 | -0.02 | 0.01 | 0.00 |
| HRTS20250919C00028000 | 28.00 | 0.95 | 4.60 | 0.00 | 0 | 0 | 43.06% | 0.92 | 0.09 | -0.02 | 0.01 | 0.00 |
| HRTS20250919C00029000 | 29.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 33.13% | 0.87 | 0.16 | -0.02 | 0.01 | 0.00 |
| HRTS20250919C00030000 | 30.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 49.62% | 0.62 | 0.15 | -0.05 | 0.02 | 0.00 |
| HRTS20250919C00031000 | 31.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 57.51% | 0.47 | 0.14 | -0.06 | 0.02 | 0.00 |
| HRTS20250919C00032000 | 32.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 71.68% | 0.38 | 0.10 | -0.07 | 0.02 | 0.00 |
| HRTS20250919C00033000 | 33.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 57.41% | 0.23 | 0.10 | -0.04 | 0.02 | 0.00 |
| HRTS20250919C00034000 | 34.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 102.35% | 0.30 | 0.07 | -0.09 | 0.02 | 0.00 |
| HRTS20250919C00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 81.35% | 0.18 | 0.06 | -0.05 | 0.01 | 0.00 |
| HRTS20250919C00036000 | 36.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 127.79% | 0.26 | 0.05 | -0.11 | 0.02 | 0.00 |
| HRTS20250919C00037000 | 37.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 139.23% | 0.24 | 0.04 | -0.11 | 0.02 | 0.00 |
| HRTS20250919C00038000 | 38.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 111.32% | 0.14 | 0.04 | -0.06 | 0.01 | 0.00 |
| HRTS20250919C00039000 | 39.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 160.20% | 0.22 | 0.04 | -0.12 | 0.02 | 0.00 |
