Utgång
Puts
för June 05, 2026
Calls
för June 05, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HBAN20260618P00003000 | 3.00 | 0.00 | 0.30 | 0.00 | 0 | 1 | 558.03% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| HBAN20260618P00005000 | 5.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 394.33% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| HBAN20260618P00008000 | 8.00 | 0.00 | 0.30 | 0.00 | 0 | 104 | 250.82% | -0.04 | 0.01 | -0.02 | 0.00 | -0.00 |
| HBAN20260618P00009000 | 9.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 215.17% | -0.05 | 0.01 | -0.02 | 0.00 | -0.00 |
| HBAN20260618P00010000 | 10.00 | 0.00 | 0.20 | 0.00 | 0 | 242 | 167.04% | -0.04 | 0.02 | -0.02 | 0.00 | -0.00 |
| HBAN20260618P00011000 | 11.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 153.82% | -0.07 | 0.03 | -0.02 | 0.00 | -0.00 |
| HBAN20260618P00012000 | 12.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 132.01% | -0.09 | 0.04 | -0.02 | 0.00 | -0.00 |
| HBAN20260618P00013000 | 13.00 | 0.00 | 0.10 | 0.00 | 0 | 586 | 77.15% | -0.05 | 0.04 | -0.01 | 0.00 | -0.00 |
| HBAN20260618P00014000 | 14.00 | 0.00 | 0.30 | 0.00 | 0 | 173 | 76.20% | -0.12 | 0.09 | -0.02 | 0.01 | -0.00 |
| HBAN20260618P00015000 | 15.00 | 0.05 | 0.25 | 0.05 | 1 | 4,755 | 51.61% | -0.17 | 0.16 | -0.02 | 0.01 | -0.00 |
| HBAN20260618P00016000 | 16.00 | 0.15 | 0.35 | 0.15 | 2 | 4,373 | 34.26% | -0.34 | 0.34 | -0.02 | 0.01 | -0.00 |
| HBAN20260618P00017000 | 17.00 | 0.55 | 0.90 | 0.60 | 2 | 1,568 | 24.47% | -0.77 | 0.39 | -0.01 | 0.01 | -0.00 |
| HBAN20260618P00018000 | 18.00 | 1.10 | 2.15 | 0.00 | 0 | 6 | 77.38% | -0.71 | 0.14 | -0.03 | 0.01 | -0.00 |
| HBAN20260618P00019000 | 19.00 | 1.95 | 3.20 | 0.00 | 0 | 2 | 108.47% | -0.73 | 0.10 | -0.04 | 0.01 | -0.00 |
| HBAN20260618P00020000 | 20.00 | 3.00 | 4.10 | 0.00 | 0 | 8 | 127.55% | -0.76 | 0.08 | -0.05 | 0.01 | -0.01 |
| HBAN20260618P00020000 | 20.00 | 0.00 | 4.10 | 0.00 | 0 | 66 | 249.16% | -0.04 | 0.01 | -0.03 | 0.00 | -0.00 |
| HBAN20260618P00021000 | 21.00 | 3.90 | 5.20 | 0.00 | 0 | 0 | 144.68% | -0.78 | 0.07 | -0.05 | 0.01 | -0.01 |
| HBAN20260618P00022000 | 22.00 | 5.00 | 6.10 | 0.00 | 0 | 0 | 160.30% | -0.79 | 0.06 | -0.05 | 0.01 | -0.01 |
| HBAN20260618P00022500 | 22.50 | 0.00 | 4.10 | 0.00 | 0 | 0 | 213.28% | -0.05 | 0.02 | -0.02 | 0.00 | -0.00 |
| HBAN20260618P00023000 | 23.00 | 5.90 | 7.10 | 0.00 | 0 | 0 | 174.71% | -0.80 | 0.05 | -0.06 | 0.01 | -0.01 |
| HBAN20260618P00024000 | 24.00 | 6.90 | 8.20 | 0.00 | 0 | 2 | 188.09% | -0.81 | 0.05 | -0.06 | 0.01 | -0.01 |
| HBAN20260618P00025000 | 25.00 | 8.00 | 9.10 | 0.00 | 0 | 0 | 200.61% | -0.82 | 0.04 | -0.06 | 0.01 | -0.01 |
| HBAN20260618P00025000 | 25.00 | 0.00 | 4.10 | 0.00 | 0 | 1 | 181.02% | -0.06 | 0.02 | -0.02 | 0.00 | -0.00 |
| HBAN20260618P00027000 | 27.00 | 10.00 | 11.10 | 0.00 | 0 | 0 | 223.46% | -0.83 | 0.04 | -0.06 | 0.01 | -0.01 |
| HBAN20260618P00030000 | 30.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 124.10% | -0.08 | 0.04 | -0.02 | 0.00 | -0.00 |
| HBAN20260618P00030000 | 30.00 | 13.00 | 14.10 | 0.00 | 0 | 0 | 253.47% | -0.84 | 0.03 | -0.07 | 0.01 | -0.01 |
| HBAN20260618P00035000 | 35.00 | 0.00 | 0.95 | 0.00 | 0 | 10 | 73.17% | -0.13 | 0.09 | -0.02 | 0.01 | -0.00 |
| HBAN20260618P00040000 | 40.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 85.29% | -0.43 | 0.15 | -0.04 | 0.01 | -0.00 |
| HBAN20260618P00045000 | 45.00 | 2.00 | 6.80 | 0.00 | 0 | 0 | 121.74% | -0.63 | 0.10 | -0.06 | 0.01 | -0.00 |
| HBAN20260618P00050000 | 50.00 | 7.00 | 11.50 | 0.00 | 0 | 0 | 165.23% | -0.69 | 0.07 | -0.07 | 0.01 | -0.01 |
| HBAN20260618P00055000 | 55.00 | 12.00 | 16.90 | 0.00 | 0 | 0 | 161.87% | -0.80 | 0.06 | -0.05 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HBAN20260618C00003000 | 3.00 | 13.10 | 14.00 | 0.00 | 0 | 1 | 389.00% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| HBAN20260618C00005000 | 5.00 | 11.00 | 12.10 | 0.00 | 0 | 1 | 269.86% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| HBAN20260618C00008000 | 8.00 | 8.10 | 9.00 | 0.00 | 0 | 0 | 165.13% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| HBAN20260618C00009000 | 9.00 | 7.20 | 8.00 | 0.00 | 0 | 0 | 187.32% | 0.97 | 0.01 | -0.01 | 0.00 | 0.00 |
| HBAN20260618C00010000 | 10.00 | 6.00 | 7.10 | 0.00 | 0 | 34 | 179.06% | 0.96 | 0.02 | -0.02 | 0.00 | 0.00 |
| HBAN20260618C00011000 | 11.00 | 5.00 | 6.10 | 0.00 | 0 | 0 | 150.25% | 0.95 | 0.02 | -0.02 | 0.00 | 0.00 |
| HBAN20260618C00012000 | 12.00 | 4.00 | 5.10 | 0.00 | 0 | 0 | 123.70% | 0.94 | 0.03 | -0.02 | 0.00 | 0.00 |
| HBAN20260618C00013000 | 13.00 | 3.00 | 4.10 | 0.00 | 0 | 101 | 85.23% | 0.95 | 0.04 | -0.01 | 0.00 | 0.00 |
| HBAN20260618C00014000 | 14.00 | 2.10 | 3.10 | 0.00 | 0 | 23 | 74.54% | 0.90 | 0.08 | -0.02 | 0.01 | 0.00 |
| HBAN20260618C00015000 | 15.00 | 1.45 | 1.75 | 1.63 | 11 | 880 | 42.25% | 0.91 | 0.13 | -0.01 | 0.01 | 0.00 |
| HBAN20260618C00016000 | 16.00 | 0.60 | 0.80 | 0.65 | 15 | 1,429 | 31.34% | 0.73 | 0.35 | -0.01 | 0.01 | 0.00 |
| HBAN20260618C00017000 | 17.00 | 0.05 | 0.15 | 0.12 | 147 | 12,438 | 22.54% | 0.26 | 0.49 | -0.01 | 0.01 | 0.00 |
| HBAN20260618C00018000 | 18.00 | 0.00 | 0.05 | 0.00 | 0 | 1,132 | 30.43% | 0.07 | 0.14 | -0.00 | 0.00 | 0.00 |
| HBAN20260618C00019000 | 19.00 | 0.00 | 0.05 | 0.00 | 0 | 78 | 44.35% | 0.05 | 0.07 | -0.00 | 0.00 | 0.00 |
| HBAN20260618C00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 6,344 | 56.73% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| HBAN20260618C00020000 | 20.00 | 18.50 | 23.50 | 0.00 | 0 | 0 | 187.21% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| HBAN20260618C00021000 | 21.00 | 0.00 | 0.30 | 0.00 | 0 | 1 | 77.01% | 0.05 | 0.05 | -0.01 | 0.00 | 0.00 |
| HBAN20260618C00022000 | 22.00 | 0.00 | 0.05 | 0.00 | 0 | 779 | 78.40% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| HBAN20260618C00022500 | 22.50 | 16.10 | 21.00 | 0.00 | 0 | 0 | 175.24% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| HBAN20260618C00023000 | 23.00 | 0.00 | 0.30 | 0.00 | 0 | 2 | 123.73% | 0.09 | 0.04 | -0.02 | 0.01 | 0.00 |
| HBAN20260618C00024000 | 24.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 134.98% | 0.09 | 0.04 | -0.02 | 0.00 | 0.00 |
| HBAN20260618C00025000 | 25.00 | 13.60 | 18.50 | 0.00 | 0 | 0 | 158.19% | 0.97 | 0.01 | -0.01 | 0.00 | 0.00 |
| HBAN20260618C00025000 | 25.00 | 0.00 | 0.30 | 0.00 | 0 | 27 | 117.80% | 0.04 | 0.02 | -0.01 | 0.00 | 0.00 |
| HBAN20260618C00027000 | 27.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 164.81% | 0.08 | 0.03 | -0.03 | 0.00 | 0.00 |
| HBAN20260618C00030000 | 30.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 190.22% | 0.07 | 0.02 | -0.03 | 0.00 | 0.00 |
| HBAN20260618C00030000 | 30.00 | 8.60 | 13.50 | 0.00 | 0 | 0 | 98.99% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| HBAN20260618C00035000 | 35.00 | 3.70 | 8.50 | 0.00 | 0 | 71 | 66.35% | 0.91 | 0.08 | -0.01 | 0.00 | 0.00 |
| HBAN20260618C00040000 | 40.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 39.25% | 0.64 | 0.32 | -0.02 | 0.01 | 0.00 |
| HBAN20260618C00045000 | 45.00 | 0.00 | 4.10 | 0.00 | 0 | 10 | 53.89% | 0.18 | 0.16 | -0.02 | 0.01 | 0.00 |
| HBAN20260618C00050000 | 50.00 | 0.00 | 4.10 | 0.00 | 0 | 16 | 87.64% | 0.12 | 0.08 | -0.02 | 0.01 | 0.00 |
| HBAN20260618C00055000 | 55.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 114.88% | 0.10 | 0.05 | -0.02 | 0.01 | 0.00 |
