Options Chain for (HLI)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
40.00 49.00 53.50 % 0 0 0.00 1.00 0.00 -0.02 12/15/2022 9:00:05 PM
45.00 44.00 48.90 % 0 0 0.00 1.00 0.00 -0.02 12/15/2022 9:00:05 PM
50.00 39.00 43.90 % 0 0 0.00 1.00 0.00 -0.03 12/15/2022 9:00:05 PM
55.00 34.00 38.90 % 0 0 0.00 1.00 0.00 -0.03 12/15/2022 9:00:05 PM
60.00 29.00 33.90 19.23 0.00 0.00% 0 0 9.08 1.00 0.00 -0.03 8/31/2022 12/15/2022 9:00:05 PM
65.00 24.00 28.90 % 0 0 7.82 1.00 0.00 -0.03 12/15/2022 9:00:05 PM
70.00 19.00 23.50 % 0 0 6.63 1.00 0.00 -0.04 12/15/2022 9:00:05 PM
75.00 14.00 18.50 % 0 0 5.48 1.00 0.00 -0.06 12/15/2022 9:00:05 PM
80.00 9.00 13.50 8.60 0.00 0.00% 0 0 4.36 0.99 0.01 -0.20 10/28/2022 12/15/2022 9:00:05 PM
85.00 4.00 8.50 10.55 0.00 0.00% 0 14 3.21 0.93 0.05 -0.62 11/30/2022 12/15/2022 9:00:05 PM
90.00 0.40 2.85 6.50 0.00 0.00% 0 0 0.54 0.64 0.09 -0.90 11/14/2022 12/15/2022 9:00:05 PM
95.00 0.00 5.00 1.55 0.00 0.00% 0 21 3.81 0.22 0.05 -0.51 12/12/2022 12/15/2022 9:00:05 PM
100.00 0.00 0.60 0.42 0.00 0.00% 0 53 1.85 0.09 0.02 -0.36 12/13/2022 12/15/2022 9:00:05 PM
105.00 0.00 0.50 0.50 0.00 0.00% 0 53 2.27 0.03 0.01 -0.13 12/9/2022 12/15/2022 9:00:05 PM
110.00 0.00 5.00 0.88 0.00 0.00% 0 0 6.10 0.00 0.00 0.00 11/16/2022 12/15/2022 9:00:05 PM
115.00 0.00 5.00 0.48 0.00 0.00% 0 10 6.71 0.00 0.00 0.00 11/16/2022 12/15/2022 9:00:05 PM
120.00 0.00 5.00 % 0 30 7.26 0.00 0.00 0.00 12/15/2022 9:00:05 PM
125.00 0.00 0.05 % 0 9 2.72 0.00 0.00 0.00 12/15/2022 9:00:05 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
40.00 0.00 5.00 % 0 0 0.00 0.00 0.00 -0.02 12/15/2022 9:00:05 PM
45.00 0.00 0.30 0.30 0.00 0.00% 0 13 0.00 0.00 0.00 -0.02 10/24/2022 12/15/2022 9:00:05 PM
50.00 0.00 5.00 0.70 0.00 0.00% 0 11 0.00 0.00 0.00 -0.03 8/1/2022 12/15/2022 9:00:05 PM
55.00 0.00 5.00 1.20 0.00 0.00% 0 10 0.00 0.00 0.00 -0.03 10/4/2022 12/15/2022 9:00:05 PM
60.00 0.00 5.00 % 0 0 0.00 0.00 0.00 -0.03 12/15/2022 9:00:05 PM
65.00 0.00 5.00 % 0 0 8.83 0.00 0.00 -0.03 12/15/2022 9:00:05 PM
70.00 0.00 5.00 0.78 0.00 0.00% 0 1 7.54 0.00 0.00 -0.04 10/27/2022 12/15/2022 9:00:05 PM
75.00 0.00 5.00 0.40 0.00 0.00% 0 9 6.31 0.00 0.00 -0.06 11/4/2022 12/15/2022 9:00:05 PM
80.00 0.00 5.00 0.35 0.00 0.00% 0 6 5.11 -0.01 0.01 -0.20 11/14/2022 12/15/2022 9:00:05 PM
85.00 0.00 5.00 4.40 0.00 0.00% 0 4 3.89 -0.07 0.05 -0.62 10/27/2022 12/15/2022 9:00:05 PM
90.00 0.05 3.80 0.50 0.00 0.00% 0 1 1.94 -0.36 0.09 -0.90 11/25/2022 12/15/2022 9:00:05 PM
95.00 1.50 6.00 1.45 0.00 0.00% 0 1 1.30 -0.78 0.05 -0.51 11/23/2022 12/15/2022 9:00:05 PM
100.00 6.50 11.00 % 0 0 1.94 -0.91 0.02 -0.36 12/15/2022 9:00:05 PM
105.00 11.50 16.00 % 0 0 2.49 -0.97 0.01 -0.13 12/15/2022 9:00:05 PM
110.00 16.50 21.00 28.70 0.00 0.00% 0 7 2.99 -1.00 0.00 0.00 9/21/2022 12/15/2022 9:00:05 PM
115.00 21.50 26.00 % 0 0 3.44 -1.00 0.00 0.00 12/15/2022 9:00:05 PM
120.00 26.20 31.00 % 0 0 4.33 -1.00 0.00 0.00 12/15/2022 9:00:05 PM
125.00 31.20 36.00 % 0 0 4.51 -1.00 0.00 0.00 12/15/2022 9:00:05 PM