Utgång
Puts
för June 04, 2026
Calls
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HL20260612P00010000 | 10.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 250.89% | -0.06 | 0.02 | -0.04 | 0.00 | -0.00 |
| HL20260612P00011000 | 11.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 212.80% | -0.07 | 0.02 | -0.04 | 0.00 | -0.00 |
| HL20260612P00012000 | 12.00 | 0.00 | 0.36 | 0.00 | 0 | 0 | 178.87% | -0.08 | 0.03 | -0.04 | 0.00 | -0.00 |
| HL20260612P00012500 | 12.50 | 0.00 | 0.37 | 0.00 | 0 | 3 | 163.22% | -0.09 | 0.04 | -0.04 | 0.00 | -0.00 |
| HL20260612P00013000 | 13.00 | 0.00 | 0.38 | 0.00 | 0 | 8 | 147.81% | -0.10 | 0.05 | -0.04 | 0.00 | -0.00 |
| HL20260612P00013500 | 13.50 | 0.00 | 0.08 | 0.02 | 11 | 8 | 89.41% | -0.04 | 0.04 | -0.01 | 0.00 | -0.00 |
| HL20260612P00014000 | 14.00 | 0.00 | 0.14 | 0.04 | 18 | 41 | 75.06% | -0.04 | 0.05 | -0.01 | 0.00 | -0.00 |
| HL20260612P00014500 | 14.50 | 0.00 | 0.28 | 0.00 | 0 | 27 | 71.40% | -0.07 | 0.08 | -0.01 | 0.00 | -0.00 |
| HL20260612P00015000 | 15.00 | 0.05 | 0.13 | 0.09 | 3 | 94 | 68.61% | -0.12 | 0.12 | -0.02 | 0.00 | -0.00 |
| HL20260612P00015500 | 15.50 | 0.14 | 0.25 | 0.18 | 56 | 196 | 66.29% | -0.19 | 0.16 | -0.03 | 0.01 | -0.00 |
| HL20260612P00016000 | 16.00 | 0.27 | 0.31 | 0.31 | 223 | 490 | 65.20% | -0.29 | 0.21 | -0.04 | 0.01 | -0.00 |
| HL20260612P00016500 | 16.50 | 0.45 | 0.51 | 0.50 | 23 | 261 | 64.82% | -0.40 | 0.24 | -0.04 | 0.01 | -0.00 |
| HL20260612P00017000 | 17.00 | 0.68 | 0.75 | 0.74 | 59 | 222 | 64.11% | -0.53 | 0.25 | -0.04 | 0.01 | -0.00 |
| HL20260612P00017500 | 17.50 | 0.97 | 1.06 | 1.11 | 39 | 4,563 | 66.01% | -0.64 | 0.23 | -0.04 | 0.01 | -0.00 |
| HL20260612P00018000 | 18.00 | 1.30 | 1.60 | 1.47 | 87 | 182 | 71.96% | -0.72 | 0.19 | -0.04 | 0.01 | -0.00 |
| HL20260612P00018500 | 18.50 | 1.74 | 2.11 | 1.92 | 9 | 34 | 78.73% | -0.78 | 0.15 | -0.04 | 0.01 | -0.00 |
| HL20260612P00019000 | 19.00 | 2.17 | 2.57 | 2.39 | 6 | 465 | 86.61% | -0.81 | 0.13 | -0.04 | 0.01 | -0.00 |
| HL20260612P00019500 | 19.50 | 2.55 | 3.05 | 0.00 | 0 | 31 | 82.04% | -0.88 | 0.10 | -0.03 | 0.01 | -0.00 |
| HL20260612P00020000 | 20.00 | 2.94 | 3.55 | 0.00 | 0 | 86 | 78.26% | -0.93 | 0.08 | -0.02 | 0.00 | -0.00 |
| HL20260612P00020500 | 20.50 | 3.15 | 4.30 | 0.00 | 0 | 15 | 150.10% | -0.78 | 0.08 | -0.07 | 0.01 | -0.00 |
| HL20260612P00021000 | 21.00 | 3.75 | 4.65 | 0.00 | 0 | 31 | 160.65% | -0.79 | 0.07 | -0.07 | 0.01 | -0.00 |
| HL20260612P00021500 | 21.50 | 4.20 | 5.15 | 4.63 | 1 | 0 | 170.70% | -0.80 | 0.07 | -0.07 | 0.01 | -0.00 |
| HL20260612P00022000 | 22.00 | 4.90 | 5.55 | 0.00 | 0 | 7 | 111.34% | -0.94 | 0.04 | -0.02 | 0.00 | -0.00 |
| HL20260612P00022500 | 22.50 | 5.00 | 6.40 | 5.62 | 1 | 1 | 189.54% | -0.81 | 0.06 | -0.08 | 0.01 | -0.00 |
| HL20260612P00023000 | 23.00 | 5.65 | 6.80 | 6.05 | 1 | 21 | 198.40% | -0.82 | 0.05 | -0.08 | 0.01 | -0.00 |
| HL20260612P00023500 | 23.50 | 6.15 | 7.30 | 6.54 | 1 | 2 | 206.93% | -0.82 | 0.05 | -0.08 | 0.01 | -0.00 |
| HL20260612P00024000 | 24.00 | 6.60 | 7.80 | 0.00 | 0 | 2 | 215.15% | -0.83 | 0.05 | -0.08 | 0.01 | -0.00 |
| HL20260612P00024500 | 24.50 | 7.05 | 8.10 | 0.00 | 0 | 1 | 223.10% | -0.83 | 0.05 | -0.08 | 0.01 | -0.00 |
| HL20260612P00025000 | 25.00 | 7.60 | 8.65 | 0.00 | 0 | 5 | 238.81% | -0.83 | 0.04 | -0.09 | 0.01 | -0.00 |
| HL20260612P00026000 | 26.00 | 8.60 | 9.85 | 0.00 | 0 | 0 | 253.70% | -0.83 | 0.04 | -0.10 | 0.01 | -0.00 |
| HL20260612P00027000 | 27.00 | 9.65 | 10.70 | 0.00 | 0 | 0 | 275.82% | -0.83 | 0.04 | -0.11 | 0.01 | -0.00 |
| HL20260612P00028000 | 28.00 | 10.60 | 11.65 | 0.00 | 0 | 0 | 281.00% | -0.84 | 0.03 | -0.10 | 0.01 | -0.00 |
| HL20260612P00030000 | 30.00 | 12.55 | 13.70 | 0.00 | 0 | 0 | 305.55% | -0.85 | 0.03 | -0.11 | 0.01 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HL20260612C00010000 | 10.00 | 6.10 | 7.40 | 0.00 | 0 | 4 | 180.82% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| HL20260612C00011000 | 11.00 | 5.20 | 6.40 | 0.00 | 0 | 11 | 179.12% | 0.96 | 0.02 | -0.02 | 0.00 | 0.00 |
| HL20260612C00012000 | 12.00 | 4.40 | 5.50 | 0.00 | 0 | 3 | 156.93% | 0.94 | 0.03 | -0.03 | 0.00 | 0.00 |
| HL20260612C00012500 | 12.50 | 3.95 | 4.90 | 0.00 | 0 | 2 | 141.39% | 0.94 | 0.04 | -0.03 | 0.00 | 0.00 |
| HL20260612C00013000 | 13.00 | 3.25 | 4.50 | 0.00 | 0 | 2 | 126.27% | 0.93 | 0.04 | -0.03 | 0.00 | 0.00 |
| HL20260612C00013500 | 13.50 | 2.80 | 3.95 | 0.00 | 0 | 1 | 118.01% | 0.91 | 0.06 | -0.03 | 0.00 | 0.00 |
| HL20260612C00014000 | 14.00 | 2.57 | 3.35 | 0.00 | 0 | 3 | 64.57% | 0.97 | 0.04 | -0.00 | 0.00 | 0.00 |
| HL20260612C00014500 | 14.50 | 2.05 | 2.85 | 0.00 | 0 | 1 | 61.15% | 0.95 | 0.06 | -0.01 | 0.00 | 0.00 |
| HL20260612C00015000 | 15.00 | 1.78 | 2.09 | 2.04 | 5 | 11 | 70.49% | 0.87 | 0.12 | -0.02 | 0.01 | 0.00 |
| HL20260612C00015500 | 15.50 | 1.39 | 1.70 | 1.52 | 4 | 15 | 67.63% | 0.81 | 0.16 | -0.03 | 0.01 | 0.00 |
| HL20260612C00016000 | 16.00 | 1.02 | 1.29 | 1.24 | 5 | 19 | 65.65% | 0.71 | 0.21 | -0.04 | 0.01 | 0.00 |
| HL20260612C00016500 | 16.50 | 0.80 | 0.88 | 0.82 | 278 | 29 | 67.79% | 0.59 | 0.23 | -0.04 | 0.01 | 0.00 |
| HL20260612C00017000 | 17.00 | 0.55 | 0.62 | 0.57 | 134 | 619 | 65.99% | 0.48 | 0.24 | -0.04 | 0.01 | 0.00 |
| HL20260612C00017500 | 17.50 | 0.36 | 0.43 | 0.41 | 83 | 188 | 66.42% | 0.36 | 0.23 | -0.04 | 0.01 | 0.00 |
| HL20260612C00018000 | 18.00 | 0.22 | 0.27 | 0.28 | 823 | 537 | 67.63% | 0.27 | 0.19 | -0.04 | 0.01 | 0.00 |
| HL20260612C00018500 | 18.50 | 0.15 | 0.18 | 0.16 | 222 | 352 | 66.65% | 0.18 | 0.16 | -0.03 | 0.01 | 0.00 |
| HL20260612C00019000 | 19.00 | 0.07 | 0.13 | 0.12 | 136 | 698 | 70.04% | 0.13 | 0.12 | -0.02 | 0.01 | 0.00 |
| HL20260612C00019500 | 19.50 | 0.03 | 0.10 | 0.14 | 13 | 326 | 69.94% | 0.09 | 0.09 | -0.02 | 0.00 | 0.00 |
| HL20260612C00020000 | 20.00 | 0.03 | 0.08 | 0.10 | 74 | 655 | 81.40% | 0.09 | 0.08 | -0.02 | 0.00 | 0.00 |
| HL20260612C00020500 | 20.50 | 0.01 | 0.09 | 0.09 | 1 | 103 | 82.35% | 0.06 | 0.06 | -0.01 | 0.00 | 0.00 |
| HL20260612C00021000 | 21.00 | 0.00 | 0.08 | 0.02 | 26 | 459 | 86.23% | 0.05 | 0.05 | -0.01 | 0.00 | 0.00 |
| HL20260612C00021500 | 21.50 | 0.00 | 0.10 | 0.00 | 0 | 24 | 97.42% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
| HL20260612C00022000 | 22.00 | 0.00 | 0.09 | 0.00 | 0 | 357 | 102.48% | 0.05 | 0.04 | -0.01 | 0.00 | 0.00 |
| HL20260612C00022500 | 22.50 | 0.00 | 0.14 | 0.11 | 2 | 19 | 111.36% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
| HL20260612C00023000 | 23.00 | 0.00 | 0.13 | 0.11 | 6 | 67 | 115.75% | 0.04 | 0.03 | -0.01 | 0.00 | 0.00 |
| HL20260612C00023500 | 23.50 | 0.00 | 0.13 | 0.02 | 6 | 27 | 103.00% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| HL20260612C00024000 | 24.00 | 0.00 | 0.10 | 0.00 | 0 | 116 | 130.52% | 0.04 | 0.03 | -0.02 | 0.00 | 0.00 |
| HL20260612C00024500 | 24.50 | 0.02 | 0.03 | 0.03 | 8 | 12 | 122.18% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| HL20260612C00025000 | 25.00 | 0.00 | 0.07 | 0.01 | 1 | 338 | 131.09% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| HL20260612C00026000 | 26.00 | 0.00 | 0.23 | 0.00 | 0 | 419 | 122.32% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| HL20260612C00027000 | 27.00 | 0.00 | 0.36 | 0.00 | 0 | 60 | 209.08% | 0.09 | 0.03 | -0.05 | 0.00 | 0.00 |
| HL20260612C00028000 | 28.00 | 0.00 | 0.35 | 0.00 | 0 | 1 | 219.38% | 0.08 | 0.03 | -0.05 | 0.00 | 0.00 |
| HL20260612C00030000 | 30.00 | 0.00 | 0.35 | 0.00 | 0 | 48 | 240.90% | 0.08 | 0.02 | -0.05 | 0.00 | 0.00 |
