Utgång
Puts
för September 11, 2025
Calls
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HLF20250919P00004500 | 4.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 490.12% | -0.09 | 0.02 | -0.07 | 0.00 | -0.00 |
| HLF20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 433.13% | -0.10 | 0.03 | -0.06 | 0.00 | -0.00 |
| HLF20250919P00005500 | 5.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 381.74% | -0.11 | 0.04 | -0.06 | 0.00 | -0.00 |
| HLF20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 334.69% | -0.13 | 0.05 | -0.06 | 0.00 | -0.00 |
| HLF20250919P00006500 | 6.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 291.01% | -0.15 | 0.06 | -0.06 | 0.00 | -0.00 |
| HLF20250919P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 249.93% | -0.17 | 0.07 | -0.06 | 0.00 | -0.00 |
| HLF20250919P00007500 | 7.50 | 0.00 | 0.15 | 0.00 | 0 | 1,992 | 117.75% | -0.09 | 0.10 | -0.02 | 0.00 | -0.00 |
| HLF20250919P00008000 | 8.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 80.74% | -0.09 | 0.15 | -0.01 | 0.00 | -0.00 |
| HLF20250919P00008500 | 8.50 | 0.05 | 0.10 | 0.00 | 0 | 178 | 63.88% | -0.16 | 0.27 | -0.01 | 0.00 | -0.00 |
| HLF20250919P00009000 | 9.00 | 0.15 | 0.25 | 0.20 | 1 | 198 | 65.87% | -0.35 | 0.41 | -0.02 | 0.01 | -0.00 |
| HLF20250919P00009500 | 9.50 | 0.35 | 0.45 | 0.00 | 0 | 28 | 62.53% | -0.57 | 0.46 | -0.02 | 0.01 | -0.00 |
| HLF20250919P00010000 | 10.00 | 0.75 | 0.85 | 0.00 | 0 | 51 | 61.88% | -0.77 | 0.36 | -0.02 | 0.00 | -0.00 |
| HLF20250919P00010500 | 10.50 | 1.15 | 1.25 | 0.00 | 0 | 12 | 58.57% | -0.92 | 0.21 | -0.01 | 0.00 | -0.00 |
| HLF20250919P00011000 | 11.00 | 1.60 | 1.75 | 0.00 | 0 | 0 | 92.75% | -0.88 | 0.17 | -0.02 | 0.00 | -0.00 |
| HLF20250919P00011500 | 11.50 | 2.10 | 2.35 | 0.00 | 0 | 1 | 150.45% | -0.80 | 0.14 | -0.04 | 0.00 | -0.00 |
| HLF20250919P00012000 | 12.00 | 2.60 | 2.85 | 0.00 | 0 | 0 | 103.15% | -0.95 | 0.08 | -0.01 | 0.00 | -0.00 |
| HLF20250919P00012500 | 12.50 | 3.10 | 3.30 | 0.00 | 0 | 9 | 184.97% | -0.83 | 0.10 | -0.04 | 0.00 | -0.00 |
| HLF20250919P00013000 | 13.00 | 3.50 | 3.80 | 0.00 | 0 | 0 | 167.00% | -0.89 | 0.08 | -0.03 | 0.00 | -0.00 |
| HLF20250919P00013500 | 13.50 | 4.00 | 4.30 | 0.00 | 0 | 0 | 214.87% | -0.84 | 0.08 | -0.04 | 0.00 | -0.00 |
| HLF20250919P00014000 | 14.00 | 4.60 | 4.80 | 0.00 | 0 | 0 | 228.50% | -0.85 | 0.08 | -0.04 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HLF20250919C00004500 | 4.50 | 4.70 | 5.00 | 0.00 | 0 | 0 | 278.39% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| HLF20250919C00005000 | 5.00 | 4.20 | 4.50 | 0.00 | 0 | 0 | 241.96% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| HLF20250919C00005500 | 5.50 | 3.70 | 4.30 | 0.00 | 0 | 0 | 208.94% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| HLF20250919C00006000 | 6.00 | 3.20 | 3.50 | 0.00 | 0 | 0 | 178.64% | 0.96 | 0.03 | -0.01 | 0.00 | 0.00 |
| HLF20250919C00006500 | 6.50 | 2.80 | 2.95 | 0.00 | 0 | 0 | 182.29% | 0.93 | 0.05 | -0.02 | 0.00 | 0.00 |
| HLF20250919C00007000 | 7.00 | 2.30 | 2.50 | 0.00 | 0 | 0 | 124.11% | 0.95 | 0.06 | -0.01 | 0.00 | 0.00 |
| HLF20250919C00007500 | 7.50 | 1.75 | 1.95 | 0.00 | 0 | 26 | 79.69% | 0.97 | 0.06 | -0.00 | 0.00 | 0.00 |
| HLF20250919C00008000 | 8.00 | 1.25 | 1.45 | 0.00 | 0 | 1 | 74.82% | 0.92 | 0.14 | -0.01 | 0.00 | 0.00 |
| HLF20250919C00008500 | 8.50 | 0.85 | 1.00 | 0.00 | 0 | 0 | 67.41% | 0.83 | 0.27 | -0.01 | 0.00 | 0.00 |
| HLF20250919C00009000 | 9.00 | 0.50 | 0.60 | 0.46 | 5 | 146 | 60.06% | 0.66 | 0.44 | -0.02 | 0.01 | 0.00 |
| HLF20250919C00009500 | 9.50 | 0.25 | 0.30 | 0.00 | 0 | 1,592 | 64.79% | 0.44 | 0.44 | -0.02 | 0.01 | 0.00 |
| HLF20250919C00010000 | 10.00 | 0.10 | 0.20 | 0.15 | 6 | 2,196 | 65.09% | 0.25 | 0.35 | -0.02 | 0.00 | 0.00 |
| HLF20250919C00010500 | 10.50 | 0.05 | 0.15 | 0.00 | 0 | 83 | 73.86% | 0.15 | 0.23 | -0.01 | 0.00 | 0.00 |
| HLF20250919C00011000 | 11.00 | 0.00 | 0.10 | 0.00 | 0 | 53 | 83.19% | 0.10 | 0.15 | -0.01 | 0.00 | 0.00 |
| HLF20250919C00011500 | 11.50 | 0.00 | 0.75 | 0.00 | 0 | 426 | 188.62% | 0.27 | 0.13 | -0.05 | 0.00 | 0.00 |
| HLF20250919C00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 40 | 208.10% | 0.26 | 0.11 | -0.06 | 0.00 | 0.00 |
| HLF20250919C00012500 | 12.50 | 0.00 | 0.10 | 0.00 | 0 | 144 | 126.37% | 0.07 | 0.08 | -0.01 | 0.00 | 0.00 |
| HLF20250919C00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 242.75% | 0.23 | 0.09 | -0.06 | 0.00 | 0.00 |
| HLF20250919C00013500 | 13.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 258.35% | 0.22 | 0.08 | -0.07 | 0.00 | 0.00 |
| HLF20250919C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 273.00% | 0.21 | 0.08 | -0.07 | 0.00 | 0.00 |
