Utløpsdato
Calls
for markedsdato September 09, 2025
Puts
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HWM20250912C00155000 | 155.00 | 22.10 | 26.20 | 0.00 | 0 | 0 | 143.16% | 0.88 | 0.01 | -0.76 | 0.03 | 0.01 |
| HWM20250912C00157500 | 157.50 | 19.60 | 23.70 | 0.00 | 0 | 0 | 70.01% | 0.98 | 0.00 | -0.07 | 0.01 | 0.01 |
| HWM20250912C00160000 | 160.00 | 17.10 | 21.20 | 0.00 | 0 | 0 | 87.40% | 0.92 | 0.01 | -0.30 | 0.02 | 0.01 |
| HWM20250912C00162500 | 162.50 | 14.60 | 18.70 | 0.00 | 0 | 1 | 59.51% | 0.96 | 0.01 | -0.10 | 0.01 | 0.01 |
| HWM20250912C00165000 | 165.00 | 12.10 | 16.10 | 0.00 | 0 | 0 | 60.08% | 0.93 | 0.01 | -0.18 | 0.02 | 0.01 |
| HWM20250912C00167500 | 167.50 | 9.60 | 13.60 | 0.00 | 0 | 1 | 70.52% | 0.85 | 0.02 | -0.43 | 0.04 | 0.01 |
| HWM20250912C00170000 | 170.00 | 7.20 | 11.30 | 0.00 | 0 | 68 | 45.67% | 0.89 | 0.03 | -0.21 | 0.03 | 0.01 |
| HWM20250912C00172500 | 172.50 | 6.00 | 8.20 | 7.90 | 2 | 12 | 41.18% | 0.83 | 0.04 | -0.27 | 0.04 | 0.01 |
| HWM20250912C00175000 | 175.00 | 4.80 | 5.20 | 5.00 | 1 | 86 | 39.31% | 0.73 | 0.05 | -0.37 | 0.05 | 0.01 |
| HWM20250912C00177500 | 177.50 | 2.95 | 3.40 | 3.20 | 7 | 42 | 36.70% | 0.59 | 0.06 | -0.42 | 0.06 | 0.01 |
| HWM20250912C00180000 | 180.00 | 1.60 | 2.05 | 1.30 | 19 | 120 | 35.86% | 0.43 | 0.07 | -0.41 | 0.06 | 0.01 |
| HWM20250912C00182500 | 182.50 | 0.70 | 1.10 | 0.75 | 8 | 89 | 34.26% | 0.26 | 0.06 | -0.32 | 0.05 | 0.00 |
| HWM20250912C00185000 | 185.00 | 0.30 | 0.55 | 0.47 | 4 | 334 | 35.71% | 0.15 | 0.04 | -0.22 | 0.04 | 0.00 |
| HWM20250912C00187500 | 187.50 | 0.10 | 0.95 | 0.22 | 5 | 8 | 36.12% | 0.08 | 0.02 | -0.12 | 0.02 | 0.00 |
| HWM20250912C00190000 | 190.00 | 0.00 | 1.25 | 0.00 | 0 | 42 | 58.58% | 0.13 | 0.02 | -0.32 | 0.04 | 0.00 |
| HWM20250912C00192500 | 192.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 76.87% | 0.16 | 0.02 | -0.48 | 0.04 | 0.00 |
| HWM20250912C00195000 | 195.00 | 0.00 | 1.20 | 0.00 | 0 | 8 | 74.38% | 0.11 | 0.02 | -0.34 | 0.03 | 0.00 |
| HWM20250912C00197500 | 197.50 | 0.00 | 0.45 | 0.05 | 1 | 2 | 58.94% | 0.03 | 0.01 | -0.09 | 0.01 | 0.00 |
| HWM20250912C00200000 | 200.00 | 0.00 | 1.70 | 0.00 | 0 | 10 | 91.45% | 0.10 | 0.01 | -0.38 | 0.03 | 0.00 |
| HWM20250912C00205000 | 205.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 61.47% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HWM20250912P00155000 | 155.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 99.83% | -0.05 | 0.01 | -0.25 | 0.02 | -0.00 |
| HWM20250912P00157500 | 157.50 | 0.00 | 1.50 | 0.00 | 0 | 2 | 118.74% | -0.11 | 0.01 | -0.57 | 0.03 | -0.00 |
| HWM20250912P00160000 | 160.00 | 0.00 | 0.05 | 0.03 | 3 | 2,821 | 51.98% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| HWM20250912P00162500 | 162.50 | 0.05 | 0.15 | 0.00 | 0 | 95 | 55.83% | -0.03 | 0.01 | -0.07 | 0.01 | -0.00 |
| HWM20250912P00165000 | 165.00 | 0.00 | 0.30 | 0.10 | 2 | 62 | 48.28% | -0.03 | 0.01 | -0.07 | 0.01 | -0.00 |
| HWM20250912P00167500 | 167.50 | 0.00 | 0.55 | 0.00 | 0 | 24 | 45.45% | -0.06 | 0.02 | -0.11 | 0.02 | -0.00 |
| HWM20250912P00170000 | 170.00 | 0.15 | 0.45 | 0.00 | 0 | 98 | 41.39% | -0.09 | 0.02 | -0.16 | 0.03 | -0.00 |
| HWM20250912P00172500 | 172.50 | 0.30 | 0.50 | 0.92 | 11 | 88 | 36.71% | -0.14 | 0.04 | -0.21 | 0.04 | -0.00 |
| HWM20250912P00175000 | 175.00 | 0.85 | 1.10 | 0.97 | 10 | 84 | 37.88% | -0.26 | 0.05 | -0.35 | 0.05 | -0.00 |
| HWM20250912P00177500 | 177.50 | 1.50 | 1.70 | 1.73 | 4 | 71 | 35.55% | -0.40 | 0.07 | -0.40 | 0.06 | -0.01 |
| HWM20250912P00180000 | 180.00 | 2.60 | 3.80 | 2.77 | 4 | 69 | 35.50% | -0.57 | 0.07 | -0.41 | 0.06 | -0.01 |
| HWM20250912P00182500 | 182.50 | 4.20 | 4.60 | 0.00 | 0 | 15 | 32.38% | -0.75 | 0.06 | -0.29 | 0.05 | -0.01 |
| HWM20250912P00185000 | 185.00 | 4.30 | 8.50 | 0.00 | 0 | 0 | 37.10% | -0.84 | 0.04 | -0.24 | 0.04 | -0.01 |
| HWM20250912P00187500 | 187.50 | 6.70 | 10.60 | 0.00 | 0 | 0 | 71.18% | -0.76 | 0.03 | -0.62 | 0.05 | -0.01 |
| HWM20250912P00190000 | 190.00 | 9.00 | 12.80 | 0.00 | 0 | 0 | 25.70% | -0.99 | 0.00 | -0.00 | 0.00 | -0.02 |
| HWM20250912P00192500 | 192.50 | 11.60 | 15.50 | 0.00 | 0 | 0 | 40.49% | -0.98 | 0.01 | -0.04 | 0.01 | -0.02 |
| HWM20250912P00195000 | 195.00 | 14.10 | 17.90 | 0.00 | 0 | 0 | 103.59% | -0.81 | 0.02 | -0.76 | 0.04 | -0.01 |
| HWM20250912P00197500 | 197.50 | 16.60 | 20.50 | 0.00 | 0 | 0 | 115.13% | -0.81 | 0.01 | -0.82 | 0.04 | -0.01 |
| HWM20250912P00200000 | 200.00 | 19.10 | 23.00 | 0.00 | 0 | 0 | 119.25% | -0.83 | 0.01 | -0.78 | 0.04 | -0.01 |
| HWM20250912P00205000 | 205.00 | 24.10 | 28.00 | 0.00 | 0 | 0 | 135.96% | -0.85 | 0.01 | -0.81 | 0.04 | -0.01 |
