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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HTGC20250919P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 318.95% | -0.07 | 0.02 | -0.08 | 0.00 | -0.00 |
| HTGC20250919P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 279.74% | -0.09 | 0.02 | -0.08 | 0.00 | -0.00 |
| HTGC20250919P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 243.37% | -0.10 | 0.02 | -0.07 | 0.00 | -0.00 |
| HTGC20250919P00014000 | 14.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 173.59% | -0.08 | 0.03 | -0.05 | 0.00 | -0.00 |
| HTGC20250919P00015000 | 15.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 154.92% | -0.11 | 0.04 | -0.05 | 0.01 | -0.00 |
| HTGC20250919P00016000 | 16.00 | 0.00 | 0.25 | 0.00 | 0 | 2 | 102.69% | -0.09 | 0.05 | -0.03 | 0.00 | -0.00 |
| HTGC20250919P00017000 | 17.00 | 0.00 | 0.15 | 0.00 | 0 | 9 | 67.82% | -0.08 | 0.08 | -0.02 | 0.00 | -0.00 |
| HTGC20250919P00018000 | 18.00 | 0.00 | 0.10 | 0.00 | 0 | 13 | 40.38% | -0.09 | 0.14 | -0.01 | 0.00 | -0.00 |
| HTGC20250919P00019000 | 19.00 | 0.10 | 0.15 | 0.00 | 0 | 311 | 26.62% | -0.26 | 0.42 | -0.02 | 0.01 | -0.00 |
| HTGC20250919P00020000 | 20.00 | 0.45 | 0.60 | 0.00 | 0 | 41 | 21.22% | -0.80 | 0.46 | -0.01 | 0.01 | -0.00 |
| HTGC20250919P00021000 | 21.00 | 1.20 | 1.95 | 0.00 | 0 | 1 | 37.21% | -0.91 | 0.15 | -0.01 | 0.00 | -0.00 |
| HTGC20250919P00022000 | 22.00 | 2.10 | 3.20 | 0.00 | 0 | 0 | 93.16% | -0.79 | 0.11 | -0.05 | 0.01 | -0.00 |
| HTGC20250919P00023000 | 23.00 | 3.10 | 4.20 | 0.00 | 0 | 0 | 109.40% | -0.82 | 0.08 | -0.05 | 0.01 | -0.00 |
| HTGC20250919P00024000 | 24.00 | 4.40 | 4.90 | 0.00 | 0 | 0 | 101.52% | -0.90 | 0.06 | -0.03 | 0.00 | -0.00 |
| HTGC20250919P00025000 | 25.00 | 5.40 | 5.70 | 0.00 | 0 | 0 | 83.82% | -0.97 | 0.02 | -0.01 | 0.00 | -0.00 |
| HTGC20250919P00026000 | 26.00 | 6.10 | 7.10 | 0.00 | 0 | 0 | 149.46% | -0.88 | 0.05 | -0.05 | 0.01 | -0.00 |
| HTGC20250919P00027000 | 27.00 | 7.10 | 8.30 | 0.00 | 0 | 0 | 180.06% | -0.86 | 0.04 | -0.07 | 0.01 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HTGC20250919C00011000 | 11.00 | 8.20 | 8.80 | 0.00 | 0 | 0 | 191.35% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| HTGC20250919C00012000 | 12.00 | 7.30 | 8.00 | 0.00 | 0 | 0 | 215.06% | 0.95 | 0.02 | -0.04 | 0.00 | 0.00 |
| HTGC20250919C00013000 | 13.00 | 6.30 | 7.00 | 0.00 | 0 | 0 | 185.05% | 0.95 | 0.02 | -0.03 | 0.00 | 0.00 |
| HTGC20250919C00014000 | 14.00 | 5.30 | 5.60 | 0.00 | 0 | 0 | 156.91% | 0.94 | 0.03 | -0.03 | 0.00 | 0.00 |
| HTGC20250919C00015000 | 15.00 | 4.20 | 4.60 | 0.00 | 0 | 0 | 130.21% | 0.92 | 0.04 | -0.03 | 0.00 | 0.00 |
| HTGC20250919C00016000 | 16.00 | 3.30 | 3.80 | 0.00 | 0 | 1 | 92.64% | 0.93 | 0.05 | -0.02 | 0.00 | 0.00 |
| HTGC20250919C00017000 | 17.00 | 2.35 | 2.75 | 0.00 | 0 | 0 | 69.58% | 0.91 | 0.08 | -0.02 | 0.00 | 0.00 |
| HTGC20250919C00018000 | 18.00 | 1.30 | 1.80 | 0.00 | 0 | 6 | 46.53% | 0.88 | 0.15 | -0.02 | 0.01 | 0.00 |
| HTGC20250919C00019000 | 19.00 | 0.50 | 0.70 | 0.54 | 7 | 181 | 24.74% | 0.75 | 0.45 | -0.01 | 0.01 | 0.00 |
| HTGC20250919C00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 418 | 15.20% | 0.12 | 0.45 | -0.01 | 0.01 | 0.00 |
| HTGC20250919C00021000 | 21.00 | 0.00 | 0.05 | 0.00 | 0 | 6 | 32.79% | 0.06 | 0.13 | -0.01 | 0.00 | 0.00 |
| HTGC20250919C00022000 | 22.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 47.81% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| HTGC20250919C00023000 | 23.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 82.00% | 0.10 | 0.07 | -0.02 | 0.00 | 0.00 |
| HTGC20250919C00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 141.11% | 0.19 | 0.07 | -0.07 | 0.01 | 0.00 |
| HTGC20250919C00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 157.89% | 0.17 | 0.06 | -0.07 | 0.01 | 0.00 |
| HTGC20250919C00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 173.42% | 0.16 | 0.05 | -0.07 | 0.01 | 0.00 |
| HTGC20250919C00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 187.92% | 0.15 | 0.04 | -0.08 | 0.01 | 0.00 |
