Utgång
Puts
för September 11, 2025
Calls
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HAL20250919P00017500 | 17.50 | 0.00 | 0.95 | 0.00 | 0 | 13 | 161.30% | -0.13 | 0.04 | -0.07 | 0.01 | -0.00 |
| HAL20250919P00018000 | 18.00 | 0.00 | 0.10 | 0.05 | 2 | 1,349 | 79.45% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| HAL20250919P00018500 | 18.50 | 0.01 | 0.05 | 0.01 | 20 | 40 | 70.92% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| HAL20250919P00019000 | 19.00 | 0.01 | 0.14 | 0.01 | 10 | 5,464 | 75.63% | -0.07 | 0.05 | -0.02 | 0.00 | -0.00 |
| HAL20250919P00019500 | 19.50 | 0.01 | 0.19 | 0.13 | 51 | 31 | 63.83% | -0.07 | 0.06 | -0.02 | 0.00 | -0.00 |
| HAL20250919P00020000 | 20.00 | 0.03 | 0.07 | 0.04 | 81 | 10,625 | 49.82% | -0.06 | 0.07 | -0.01 | 0.00 | -0.00 |
| HAL20250919P00020500 | 20.50 | 0.04 | 0.14 | 0.07 | 7 | 822 | 44.04% | -0.09 | 0.11 | -0.01 | 0.01 | -0.00 |
| HAL20250919P00021000 | 21.00 | 0.08 | 0.11 | 0.10 | 10,073 | 6,689 | 40.43% | -0.14 | 0.17 | -0.02 | 0.01 | -0.00 |
| HAL20250919P00021500 | 21.50 | 0.16 | 0.20 | 0.18 | 21 | 1,041 | 38.58% | -0.24 | 0.24 | -0.03 | 0.01 | -0.00 |
| HAL20250919P00022000 | 22.00 | 0.31 | 0.34 | 0.33 | 296 | 2,533 | 36.28% | -0.38 | 0.32 | -0.03 | 0.01 | -0.00 |
| HAL20250919P00022500 | 22.50 | 0.54 | 0.57 | 0.54 | 229 | 304 | 35.99% | -0.54 | 0.34 | -0.03 | 0.01 | -0.00 |
| HAL20250919P00023000 | 23.00 | 0.74 | 0.99 | 0.86 | 53 | 2,284 | 35.40% | -0.70 | 0.30 | -0.03 | 0.01 | -0.00 |
| HAL20250919P00023500 | 23.50 | 0.67 | 1.87 | 0.00 | 0 | 34 | 39.35% | -0.80 | 0.22 | -0.02 | 0.01 | -0.00 |
| HAL20250919P00024000 | 24.00 | 1.33 | 1.94 | 0.00 | 0 | 585 | 31.73% | -0.94 | 0.14 | -0.01 | 0.00 | -0.00 |
| HAL20250919P00024500 | 24.50 | 2.15 | 2.91 | 0.00 | 0 | 1 | 50.04% | -0.89 | 0.12 | -0.02 | 0.01 | -0.00 |
| HAL20250919P00025000 | 25.00 | 2.08 | 2.70 | 2.56 | 4 | 3,927 | 54.42% | -0.92 | 0.09 | -0.02 | 0.01 | -0.00 |
| HAL20250919P00025500 | 25.50 | 2.99 | 4.80 | 0.00 | 0 | 5 | 91.36% | -0.82 | 0.09 | -0.05 | 0.01 | -0.00 |
| HAL20250919P00026000 | 26.00 | 3.65 | 3.70 | 3.60 | 75 | 317 | 46.18% | -1.00 | 0.02 | -0.00 | 0.00 | 0.00 |
| HAL20250919P00026500 | 26.50 | 4.10 | 6.15 | 0.00 | 0 | 0 | 70.08% | -0.95 | 0.05 | -0.02 | 0.00 | -0.00 |
| HAL20250919P00027000 | 27.00 | 4.60 | 4.70 | 4.60 | 73 | 32 | 55.86% | -1.00 | 0.02 | -0.00 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HAL20250919C00017500 | 17.50 | 3.90 | 6.90 | 0.00 | 0 | 13 | 227.15% | 0.81 | 0.04 | -0.13 | 0.01 | 0.00 |
| HAL20250919C00018000 | 18.00 | 4.30 | 4.40 | 0.00 | 0 | 199 | 84.24% | 0.96 | 0.03 | -0.01 | 0.00 | 0.00 |
| HAL20250919C00018500 | 18.50 | 2.98 | 5.05 | 0.00 | 0 | 21 | 75.14% | 0.96 | 0.03 | -0.01 | 0.00 | 0.00 |
| HAL20250919C00019000 | 19.00 | 2.98 | 3.45 | 0.00 | 0 | 69 | 66.18% | 0.96 | 0.04 | -0.01 | 0.00 | 0.00 |
| HAL20250919C00019500 | 19.50 | 2.79 | 4.10 | 0.00 | 0 | 0 | 55.78% | 0.95 | 0.05 | -0.01 | 0.00 | 0.00 |
| HAL20250919C00020000 | 20.00 | 2.27 | 2.41 | 2.56 | 40 | 410 | 47.00% | 0.95 | 0.07 | -0.01 | 0.00 | 0.00 |
| HAL20250919C00020500 | 20.50 | 1.89 | 1.98 | 2.25 | 16 | 74 | 50.97% | 0.88 | 0.12 | -0.02 | 0.01 | 0.00 |
| HAL20250919C00021000 | 21.00 | 1.43 | 1.48 | 1.70 | 13 | 4,650 | 41.56% | 0.85 | 0.17 | -0.02 | 0.01 | 0.00 |
| HAL20250919C00021500 | 21.50 | 0.94 | 1.06 | 1.18 | 19 | 554 | 39.10% | 0.76 | 0.24 | -0.03 | 0.01 | 0.00 |
| HAL20250919C00022000 | 22.00 | 0.66 | 0.70 | 0.69 | 44 | 6,261 | 36.72% | 0.63 | 0.31 | -0.03 | 0.01 | 0.00 |
| HAL20250919C00022500 | 22.50 | 0.40 | 0.43 | 0.42 | 599 | 1,973 | 36.84% | 0.46 | 0.32 | -0.03 | 0.01 | 0.00 |
| HAL20250919C00023000 | 23.00 | 0.22 | 0.24 | 0.22 | 269 | 8,756 | 36.71% | 0.31 | 0.29 | -0.03 | 0.01 | 0.00 |
| HAL20250919C00023500 | 23.50 | 0.11 | 0.14 | 0.17 | 21 | 1,063 | 37.12% | 0.19 | 0.22 | -0.02 | 0.01 | 0.00 |
| HAL20250919C00024000 | 24.00 | 0.05 | 0.08 | 0.10 | 14 | 3,853 | 37.94% | 0.11 | 0.15 | -0.01 | 0.01 | 0.00 |
| HAL20250919C00024500 | 24.50 | 0.01 | 0.05 | 0.00 | 0 | 223 | 39.51% | 0.06 | 0.10 | -0.01 | 0.00 | 0.00 |
| HAL20250919C00025000 | 25.00 | 0.01 | 0.03 | 0.02 | 4 | 6,527 | 41.64% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| HAL20250919C00025500 | 25.50 | 0.00 | 0.66 | 0.00 | 0 | 10 | 85.48% | 0.17 | 0.09 | -0.04 | 0.01 | 0.00 |
| HAL20250919C00026000 | 26.00 | 0.00 | 0.04 | 0.04 | 2 | 1,200 | 53.23% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| HAL20250919C00026500 | 26.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 109.99% | 0.17 | 0.07 | -0.06 | 0.01 | 0.00 |
| HAL20250919C00027000 | 27.00 | 0.00 | 0.01 | 0.00 | 0 | 1,445 | 52.93% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
