Utgång
Puts
för June 04, 2026
Calls
för June 04, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HLT20260612P00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 250.63% | -0.02 | 0.00 | -0.36 | 0.02 | -0.00 |
| HLT20260612P00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 241.24% | -0.02 | 0.00 | -0.35 | 0.03 | -0.00 |
| HLT20260612P00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 232.12% | -0.02 | 0.00 | -0.35 | 0.03 | -0.00 |
| HLT20260612P00185000 | 185.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 222.31% | -0.02 | 0.00 | -0.34 | 0.03 | -0.00 |
| HLT20260612P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 214.57% | -0.02 | 0.00 | -0.35 | 0.03 | -0.00 |
| HLT20260612P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 206.12% | -0.03 | 0.00 | -0.35 | 0.03 | -0.00 |
| HLT20260612P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 197.87% | -0.03 | 0.00 | -0.34 | 0.03 | -0.00 |
| HLT20260612P00205000 | 205.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 189.81% | -0.03 | 0.00 | -0.34 | 0.03 | -0.00 |
| HLT20260612P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 181.92% | -0.03 | 0.00 | -0.34 | 0.03 | -0.00 |
| HLT20260612P00215000 | 215.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 174.20% | -0.03 | 0.00 | -0.34 | 0.03 | -0.00 |
| HLT20260612P00220000 | 220.00 | 0.00 | 1.85 | 0.00 | 0 | 5 | 155.33% | -0.02 | 0.00 | -0.24 | 0.03 | -0.00 |
| HLT20260612P00225000 | 225.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 159.21% | -0.03 | 0.00 | -0.33 | 0.04 | -0.00 |
| HLT20260612P00230000 | 230.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 133.99% | -0.02 | 0.00 | -0.18 | 0.02 | -0.00 |
| HLT20260612P00235000 | 235.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 123.30% | -0.02 | 0.00 | -0.15 | 0.02 | -0.00 |
| HLT20260612P00240000 | 240.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 117.10% | -0.02 | 0.00 | -0.15 | 0.02 | -0.00 |
| HLT20260612P00245000 | 245.00 | 0.00 | 1.05 | 0.00 | 0 | 1 | 111.00% | -0.02 | 0.00 | -0.15 | 0.02 | -0.00 |
| HLT20260612P00250000 | 250.00 | 0.00 | 0.65 | 0.00 | 0 | 1 | 100.68% | -0.02 | 0.00 | -0.12 | 0.02 | -0.00 |
| HLT20260612P00255000 | 255.00 | 0.00 | 0.65 | 0.00 | 0 | 1 | 89.94% | -0.01 | 0.00 | -0.09 | 0.02 | -0.00 |
| HLT20260612P00260000 | 260.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 83.14% | -0.01 | 0.00 | -0.08 | 0.02 | -0.00 |
| HLT20260612P00265000 | 265.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 79.22% | -0.02 | 0.00 | -0.09 | 0.02 | -0.00 |
| HLT20260612P00270000 | 270.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 73.96% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| HLT20260612P00275000 | 275.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 69.87% | -0.02 | 0.00 | -0.09 | 0.02 | -0.00 |
| HLT20260612P00280000 | 280.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 65.65% | -0.02 | 0.00 | -0.10 | 0.03 | -0.00 |
| HLT20260612P00285000 | 285.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 60.43% | -0.02 | 0.00 | -0.10 | 0.03 | -0.00 |
| HLT20260612P00290000 | 290.00 | 0.00 | 0.80 | 0.00 | 0 | 16 | 56.07% | -0.03 | 0.00 | -0.10 | 0.03 | -0.00 |
| HLT20260612P00295000 | 295.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 54.77% | -0.04 | 0.00 | -0.14 | 0.04 | -0.00 |
| HLT20260612P00297500 | 297.50 | 0.00 | 1.90 | 0.00 | 0 | 1 | 59.49% | -0.06 | 0.00 | -0.22 | 0.06 | -0.00 |
| HLT20260612P00300000 | 300.00 | 0.00 | 1.50 | 0.00 | 0 | 7 | 53.18% | -0.06 | 0.00 | -0.18 | 0.06 | -0.00 |
| HLT20260612P00302500 | 302.50 | 0.00 | 2.55 | 0.00 | 0 | 1 | 59.18% | -0.09 | 0.01 | -0.29 | 0.08 | -0.01 |
| HLT20260612P00305000 | 305.00 | 0.00 | 0.90 | 0.00 | 0 | 2 | 43.82% | -0.05 | 0.00 | -0.13 | 0.05 | -0.00 |
| HLT20260612P00307500 | 307.50 | 0.00 | 1.00 | 0.52 | 1 | 1 | 42.00% | -0.06 | 0.01 | -0.14 | 0.06 | -0.00 |
| HLT20260612P00310000 | 310.00 | 0.15 | 1.15 | 0.67 | 1 | 11 | 41.61% | -0.07 | 0.01 | -0.17 | 0.07 | -0.01 |
| HLT20260612P00312500 | 312.50 | 0.15 | 2.60 | 0.00 | 0 | 0 | 47.27% | -0.12 | 0.01 | -0.28 | 0.10 | -0.01 |
| HLT20260612P00315000 | 315.00 | 0.30 | 1.50 | 0.75 | 6 | 21 | 40.04% | -0.10 | 0.01 | -0.22 | 0.09 | -0.01 |
| HLT20260612P00317500 | 317.50 | 0.50 | 2.90 | 0.99 | 2 | 0 | 42.63% | -0.14 | 0.01 | -0.30 | 0.11 | -0.01 |
| HLT20260612P00320000 | 320.00 | 0.70 | 2.75 | 0.00 | 0 | 7 | 40.79% | -0.16 | 0.01 | -0.31 | 0.12 | -0.01 |
| HLT20260612P00322500 | 322.50 | 1.05 | 3.40 | 0.00 | 0 | 1 | 40.88% | -0.20 | 0.01 | -0.36 | 0.14 | -0.01 |
| HLT20260612P00325000 | 325.00 | 1.65 | 3.50 | 1.75 | 5 | 5 | 38.37% | -0.22 | 0.02 | -0.36 | 0.15 | -0.02 |
| HLT20260612P00327500 | 327.50 | 2.05 | 2.85 | 0.00 | 0 | 143 | 32.71% | -0.23 | 0.02 | -0.32 | 0.15 | -0.02 |
| HLT20260612P00330000 | 330.00 | 2.55 | 4.10 | 0.00 | 0 | 0 | 36.63% | -0.30 | 0.02 | -0.41 | 0.18 | -0.02 |
| HLT20260612P00332500 | 332.50 | 3.10 | 4.90 | 0.00 | 0 | 0 | 34.69% | -0.34 | 0.02 | -0.41 | 0.19 | -0.02 |
| HLT20260612P00335000 | 335.00 | 3.90 | 5.50 | 0.00 | 0 | 0 | 33.01% | -0.39 | 0.02 | -0.41 | 0.19 | -0.03 |
| HLT20260612P00337500 | 337.50 | 4.80 | 6.50 | 0.00 | 0 | 0 | 31.22% | -0.45 | 0.03 | -0.40 | 0.20 | -0.03 |
| HLT20260612P00340000 | 340.00 | 5.70 | 7.30 | 6.00 | 6 | 0 | 27.45% | -0.52 | 0.03 | -0.36 | 0.20 | -0.03 |
| HLT20260612P00342500 | 342.50 | 7.20 | 8.90 | 0.00 | 0 | 0 | 29.34% | -0.58 | 0.03 | -0.37 | 0.20 | -0.04 |
| HLT20260612P00345000 | 345.00 | 8.20 | 10.40 | 0.00 | 0 | 0 | 26.72% | -0.66 | 0.03 | -0.32 | 0.18 | -0.04 |
| HLT20260612P00347500 | 347.50 | 9.90 | 11.90 | 10.27 | 1 | 0 | 27.15% | -0.72 | 0.02 | -0.29 | 0.17 | -0.04 |
| HLT20260612P00350000 | 350.00 | 11.80 | 14.50 | 0.00 | 0 | 0 | 24.56% | -0.81 | 0.02 | -0.22 | 0.14 | -0.04 |
| HLT20260612P00355000 | 355.00 | 15.80 | 19.00 | 0.00 | 0 | 0 | 22.92% | -0.92 | 0.02 | -0.12 | 0.08 | -0.03 |
| HLT20260612P00360000 | 360.00 | 19.80 | 23.70 | 0.00 | 0 | 0 | 25.25% | -0.95 | 0.01 | -0.09 | 0.05 | -0.03 |
| HLT20260612P00365000 | 365.00 | 25.30 | 28.50 | 0.00 | 0 | 0 | 46.18% | -0.85 | 0.01 | -0.34 | 0.12 | -0.05 |
| HLT20260612P00370000 | 370.00 | 30.40 | 33.40 | 0.00 | 0 | 0 | 49.87% | -0.88 | 0.01 | -0.32 | 0.10 | -0.05 |
| HLT20260612P00375000 | 375.00 | 35.30 | 38.20 | 0.00 | 0 | 0 | 51.84% | -0.90 | 0.01 | -0.28 | 0.09 | -0.05 |
| HLT20260612P00380000 | 380.00 | 40.30 | 43.50 | 0.00 | 0 | 0 | 56.72% | -0.91 | 0.01 | -0.29 | 0.08 | -0.05 |
| HLT20260612P00385000 | 385.00 | 45.30 | 48.50 | 0.00 | 0 | 0 | 63.91% | -0.90 | 0.01 | -0.34 | 0.09 | -0.05 |
| HLT20260612P00390000 | 390.00 | 50.20 | 53.50 | 0.00 | 0 | 0 | 66.03% | -0.92 | 0.00 | -0.31 | 0.08 | -0.05 |
| HLT20260612P00395000 | 395.00 | 55.40 | 58.30 | 0.00 | 0 | 0 | 77.96% | -0.90 | 0.00 | -0.43 | 0.09 | -0.05 |
| HLT20260612P00400000 | 400.00 | 60.40 | 63.50 | 0.00 | 0 | 0 | 82.56% | -0.90 | 0.00 | -0.44 | 0.09 | -0.05 |
| HLT20260612P00405000 | 405.00 | 65.40 | 68.50 | 0.00 | 0 | 0 | 79.05% | -0.93 | 0.00 | -0.32 | 0.07 | -0.05 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HLT20260612C00170000 | 170.00 | 166.60 | 170.50 | 0.00 | 0 | 0 | 208.39% | 0.99 | 0.00 | -0.11 | 0.01 | 0.04 |
| HLT20260612C00175000 | 175.00 | 161.60 | 165.70 | 0.00 | 0 | 0 | 195.48% | 0.99 | 0.00 | -0.09 | 0.01 | 0.04 |
| HLT20260612C00180000 | 180.00 | 156.70 | 160.60 | 0.00 | 0 | 0 | 176.45% | 0.99 | 0.00 | -0.05 | 0.01 | 0.04 |
| HLT20260612C00185000 | 185.00 | 151.60 | 155.60 | 0.00 | 0 | 0 | 183.90% | 0.99 | 0.00 | -0.11 | 0.01 | 0.04 |
| HLT20260612C00190000 | 190.00 | 146.60 | 150.40 | 0.00 | 0 | 0 | 176.18% | 0.99 | 0.00 | -0.10 | 0.01 | 0.04 |
| HLT20260612C00195000 | 195.00 | 141.60 | 145.00 | 0.00 | 0 | 0 | 172.33% | 0.99 | 0.00 | -0.12 | 0.01 | 0.04 |
| HLT20260612C00200000 | 200.00 | 136.80 | 140.60 | 0.00 | 0 | 0 | 164.91% | 0.99 | 0.00 | -0.12 | 0.02 | 0.04 |
| HLT20260612C00205000 | 205.00 | 131.70 | 135.70 | 0.00 | 0 | 0 | 154.20% | 0.99 | 0.00 | -0.10 | 0.01 | 0.04 |
| HLT20260612C00210000 | 210.00 | 126.60 | 130.50 | 0.00 | 0 | 0 | 139.00% | 0.99 | 0.00 | -0.06 | 0.01 | 0.05 |
| HLT20260612C00215000 | 215.00 | 121.60 | 125.00 | 0.00 | 0 | 0 | 136.69% | 0.99 | 0.00 | -0.08 | 0.01 | 0.05 |
| HLT20260612C00220000 | 220.00 | 116.80 | 120.50 | 0.00 | 0 | 0 | 130.13% | 0.99 | 0.00 | -0.08 | 0.01 | 0.05 |
| HLT20260612C00225000 | 225.00 | 111.70 | 115.50 | 0.00 | 0 | 0 | 127.24% | 0.99 | 0.00 | -0.09 | 0.02 | 0.05 |
| HLT20260612C00230000 | 230.00 | 107.00 | 110.80 | 0.00 | 0 | 0 | 101.56% | 1.00 | 0.00 | -0.02 | 0.01 | 0.05 |
| HLT20260612C00235000 | 235.00 | 102.00 | 105.70 | 0.00 | 0 | 0 | 114.62% | 0.99 | 0.00 | -0.09 | 0.02 | 0.05 |
| HLT20260612C00240000 | 240.00 | 96.70 | 99.90 | 0.00 | 0 | 1 | 116.21% | 0.98 | 0.00 | -0.13 | 0.02 | 0.05 |
| HLT20260612C00245000 | 245.00 | 92.10 | 94.90 | 0.00 | 0 | 0 | 102.50% | 0.99 | 0.00 | -0.09 | 0.02 | 0.05 |
| HLT20260612C00250000 | 250.00 | 87.10 | 89.90 | 0.00 | 0 | 0 | 103.81% | 0.98 | 0.00 | -0.13 | 0.02 | 0.05 |
| HLT20260612C00255000 | 255.00 | 82.10 | 84.90 | 0.00 | 0 | 0 | 90.83% | 0.99 | 0.00 | -0.08 | 0.02 | 0.05 |
| HLT20260612C00260000 | 260.00 | 76.70 | 80.40 | 0.00 | 0 | 0 | 95.39% | 0.97 | 0.00 | -0.15 | 0.03 | 0.05 |
| HLT20260612C00265000 | 265.00 | 71.70 | 74.90 | 0.00 | 0 | 0 | 76.84% | 0.99 | 0.00 | -0.06 | 0.02 | 0.06 |
| HLT20260612C00270000 | 270.00 | 66.80 | 69.90 | 0.00 | 0 | 0 | 74.07% | 0.98 | 0.00 | -0.08 | 0.02 | 0.06 |
| HLT20260612C00275000 | 275.00 | 62.00 | 65.00 | 0.00 | 0 | 0 | 72.75% | 0.98 | 0.00 | -0.10 | 0.03 | 0.06 |
| HLT20260612C00280000 | 280.00 | 57.10 | 60.00 | 0.00 | 0 | 6 | 74.47% | 0.96 | 0.00 | -0.17 | 0.04 | 0.06 |
| HLT20260612C00285000 | 285.00 | 52.00 | 55.00 | 0.00 | 0 | 0 | 63.34% | 0.97 | 0.00 | -0.11 | 0.03 | 0.06 |
| HLT20260612C00290000 | 290.00 | 47.00 | 50.60 | 0.00 | 0 | 1 | 59.21% | 0.97 | 0.00 | -0.12 | 0.04 | 0.06 |
| HLT20260612C00295000 | 295.00 | 41.90 | 45.10 | 0.00 | 0 | 0 | 56.00% | 0.96 | 0.00 | -0.14 | 0.05 | 0.06 |
| HLT20260612C00297500 | 297.50 | 39.50 | 42.70 | 0.00 | 0 | 0 | 53.17% | 0.95 | 0.00 | -0.14 | 0.05 | 0.06 |
| HLT20260612C00300000 | 300.00 | 37.00 | 40.20 | 0.00 | 0 | 0 | 50.34% | 0.95 | 0.00 | -0.14 | 0.05 | 0.06 |
| HLT20260612C00302500 | 302.50 | 34.60 | 37.80 | 0.00 | 0 | 0 | 48.48% | 0.95 | 0.00 | -0.15 | 0.06 | 0.06 |
| HLT20260612C00305000 | 305.00 | 32.00 | 35.30 | 0.00 | 0 | 0 | 46.50% | 0.94 | 0.00 | -0.16 | 0.06 | 0.06 |
| HLT20260612C00307500 | 307.50 | 29.80 | 33.20 | 0.00 | 0 | 0 | 41.89% | 0.94 | 0.01 | -0.13 | 0.06 | 0.06 |
| HLT20260612C00310000 | 310.00 | 27.70 | 30.70 | 0.00 | 0 | 4 | 39.91% | 0.94 | 0.01 | -0.14 | 0.06 | 0.06 |
| HLT20260612C00312500 | 312.50 | 24.80 | 28.10 | 0.00 | 0 | 0 | 41.86% | 0.91 | 0.01 | -0.20 | 0.08 | 0.06 |
| HLT20260612C00315000 | 315.00 | 22.80 | 26.00 | 0.00 | 0 | 6 | 36.91% | 0.91 | 0.01 | -0.17 | 0.08 | 0.06 |
| HLT20260612C00317500 | 317.50 | 20.40 | 23.50 | 0.00 | 0 | 0 | 36.71% | 0.89 | 0.01 | -0.21 | 0.10 | 0.06 |
| HLT20260612C00320000 | 320.00 | 18.00 | 21.20 | 0.00 | 0 | 93 | 37.71% | 0.85 | 0.01 | -0.26 | 0.12 | 0.06 |
| HLT20260612C00322500 | 322.50 | 15.70 | 19.10 | 0.00 | 0 | 0 | 35.05% | 0.84 | 0.01 | -0.27 | 0.12 | 0.06 |
| HLT20260612C00325000 | 325.00 | 14.50 | 16.70 | 0.00 | 0 | 93 | 34.42% | 0.80 | 0.02 | -0.30 | 0.14 | 0.06 |
| HLT20260612C00327500 | 327.50 | 12.40 | 14.50 | 14.13 | 1 | 0 | 32.25% | 0.77 | 0.02 | -0.31 | 0.15 | 0.05 |
| HLT20260612C00330000 | 330.00 | 10.40 | 12.60 | 0.00 | 0 | 3 | 32.73% | 0.72 | 0.02 | -0.35 | 0.17 | 0.05 |
| HLT20260612C00332500 | 332.50 | 8.00 | 10.70 | 0.00 | 0 | 0 | 29.91% | 0.68 | 0.02 | -0.34 | 0.18 | 0.05 |
| HLT20260612C00335000 | 335.00 | 7.10 | 9.10 | 0.00 | 0 | 2 | 30.82% | 0.61 | 0.02 | -0.38 | 0.19 | 0.04 |
| HLT20260612C00337500 | 337.50 | 5.70 | 8.10 | 6.15 | 1 | 1 | 31.62% | 0.55 | 0.02 | -0.40 | 0.20 | 0.04 |
| HLT20260612C00340000 | 340.00 | 4.50 | 6.00 | 0.00 | 0 | 11 | 29.36% | 0.48 | 0.03 | -0.38 | 0.20 | 0.03 |
| HLT20260612C00342500 | 342.50 | 3.20 | 4.70 | 3.90 | 1 | 1 | 28.52% | 0.42 | 0.03 | -0.36 | 0.20 | 0.03 |
| HLT20260612C00345000 | 345.00 | 2.40 | 3.50 | 0.00 | 0 | 25 | 27.52% | 0.34 | 0.03 | -0.32 | 0.19 | 0.02 |
| HLT20260612C00347500 | 347.50 | 1.45 | 2.60 | 2.20 | 2 | 3 | 26.88% | 0.28 | 0.02 | -0.29 | 0.17 | 0.02 |
| HLT20260612C00350000 | 350.00 | 1.05 | 1.90 | 1.60 | 4 | 8 | 26.28% | 0.22 | 0.02 | -0.24 | 0.15 | 0.02 |
| HLT20260612C00355000 | 355.00 | 0.40 | 1.00 | 1.15 | 1 | 8 | 25.35% | 0.12 | 0.02 | -0.15 | 0.10 | 0.01 |
| HLT20260612C00360000 | 360.00 | 0.05 | 1.75 | 0.00 | 0 | 9 | 32.88% | 0.12 | 0.01 | -0.20 | 0.10 | 0.01 |
| HLT20260612C00365000 | 365.00 | 0.00 | 0.45 | 0.25 | 5 | 0 | 29.69% | 0.05 | 0.01 | -0.09 | 0.05 | 0.00 |
| HLT20260612C00370000 | 370.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 33.44% | 0.04 | 0.01 | -0.09 | 0.05 | 0.00 |
| HLT20260612C00375000 | 375.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 36.92% | 0.04 | 0.00 | -0.08 | 0.04 | 0.00 |
| HLT20260612C00380000 | 380.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 39.38% | 0.03 | 0.00 | -0.07 | 0.03 | 0.00 |
| HLT20260612C00385000 | 385.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 43.10% | 0.03 | 0.00 | -0.07 | 0.03 | 0.00 |
| HLT20260612C00390000 | 390.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 46.72% | 0.02 | 0.00 | -0.07 | 0.03 | 0.00 |
| HLT20260612C00395000 | 395.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 50.25% | 0.02 | 0.00 | -0.07 | 0.03 | 0.00 |
| HLT20260612C00400000 | 400.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 53.70% | 0.02 | 0.00 | -0.08 | 0.03 | 0.00 |
| HLT20260612C00405000 | 405.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 58.07% | 0.02 | 0.00 | -0.08 | 0.03 | 0.00 |
