Expiration
Calls
for market date September 05, 2025
Puts
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HWC20250919C00030000 | 30.00 | 31.00 | 35.00 | 0.00 | 0 | 0 | 201.39% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| HWC20250919C00035000 | 35.00 | 26.00 | 30.00 | 0.00 | 0 | 0 | 162.32% | 0.98 | 0.00 | -0.03 | 0.01 | 0.01 |
| HWC20250919C00040000 | 40.00 | 21.00 | 24.80 | 0.00 | 0 | 0 | 128.43% | 0.97 | 0.00 | -0.03 | 0.01 | 0.01 |
| HWC20250919C00045000 | 45.00 | 16.00 | 20.50 | 0.00 | 0 | 0 | 92.32% | 0.97 | 0.01 | -0.02 | 0.01 | 0.02 |
| HWC20250919C00050000 | 50.00 | 11.00 | 15.50 | 0.00 | 0 | 0 | 66.06% | 0.97 | 0.01 | -0.02 | 0.01 | 0.02 |
| HWC20250919C00055000 | 55.00 | 6.00 | 10.50 | 0.00 | 0 | 0 | 45.41% | 0.94 | 0.02 | -0.02 | 0.02 | 0.02 |
| HWC20250919C00060000 | 60.00 | 1.50 | 5.50 | 0.00 | 0 | 8 | 35.53% | 0.76 | 0.07 | -0.05 | 0.04 | 0.02 |
| HWC20250919C00065000 | 65.00 | 0.00 | 4.10 | 0.40 | 1 | 3 | 61.10% | 0.41 | 0.05 | -0.11 | 0.05 | 0.01 |
| HWC20250919C00070000 | 70.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 100.60% | 0.33 | 0.03 | -0.16 | 0.04 | 0.01 |
| HWC20250919C00075000 | 75.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 127.22% | 0.28 | 0.02 | -0.19 | 0.04 | 0.01 |
| HWC20250919C00080000 | 80.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 149.99% | 0.25 | 0.02 | -0.21 | 0.04 | 0.01 |
| HWC20250919C00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 170.07% | 0.23 | 0.01 | -0.23 | 0.04 | 0.00 |
| HWC20250919C00090000 | 90.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 190.86% | 0.22 | 0.01 | -0.25 | 0.04 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HWC20250919P00030000 | 30.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 369.10% | -0.08 | 0.00 | -0.25 | 0.02 | -0.00 |
| HWC20250919P00035000 | 35.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 306.96% | -0.10 | 0.00 | -0.24 | 0.02 | -0.00 |
| HWC20250919P00040000 | 40.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 169.05% | -0.06 | 0.01 | -0.09 | 0.02 | -0.00 |
| HWC20250919P00045000 | 45.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 189.10% | -0.14 | 0.01 | -0.18 | 0.03 | -0.00 |
| HWC20250919P00050000 | 50.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 143.91% | -0.17 | 0.01 | -0.16 | 0.03 | -0.00 |
| HWC20250919P00055000 | 55.00 | 0.00 | 2.20 | 0.00 | 0 | 3 | 82.86% | -0.18 | 0.03 | -0.10 | 0.03 | -0.00 |
| HWC20250919P00060000 | 60.00 | 0.00 | 4.20 | 0.00 | 0 | 4 | 69.53% | -0.34 | 0.04 | -0.11 | 0.05 | -0.01 |
| HWC20250919P00065000 | 65.00 | 0.55 | 4.90 | 0.00 | 0 | 0 | 27.85% | -0.72 | 0.10 | -0.04 | 0.04 | -0.01 |
| HWC20250919P00070000 | 70.00 | 5.00 | 9.20 | 0.00 | 0 | 0 | 76.06% | -0.74 | 0.03 | -0.11 | 0.04 | -0.02 |
| HWC20250919P00075000 | 75.00 | 10.10 | 14.00 | 0.00 | 0 | 0 | 113.94% | -0.75 | 0.02 | -0.16 | 0.04 | -0.02 |
| HWC20250919P00080000 | 80.00 | 15.20 | 19.00 | 0.00 | 0 | 0 | 136.00% | -0.78 | 0.02 | -0.18 | 0.04 | -0.02 |
| HWC20250919P00085000 | 85.00 | 20.20 | 24.20 | 0.00 | 0 | 0 | 161.21% | -0.79 | 0.01 | -0.20 | 0.04 | -0.02 |
| HWC20250919P00090000 | 90.00 | 25.00 | 29.50 | 0.00 | 0 | 0 | 187.61% | -0.78 | 0.01 | -0.24 | 0.04 | -0.02 |
