Udløb
Puts
for markedsdato April 28, 2026
Calls
for markedsdato April 28, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GSAT20260515P00015000 | 15.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 528.59% | -0.02 | 0.00 | -0.13 | 0.01 | -0.00 |
| GSAT20260515P00018000 | 18.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 471.55% | -0.02 | 0.00 | -0.13 | 0.01 | -0.00 |
| GSAT20260515P00019000 | 19.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 454.98% | -0.02 | 0.00 | -0.13 | 0.01 | -0.00 |
| GSAT20260515P00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 27 | 245.69% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| GSAT20260515P00021000 | 21.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 424.67% | -0.03 | 0.00 | -0.13 | 0.01 | -0.00 |
| GSAT20260515P00022000 | 22.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 410.74% | -0.03 | 0.00 | -0.13 | 0.01 | -0.00 |
| GSAT20260515P00023000 | 23.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 397.51% | -0.03 | 0.00 | -0.13 | 0.01 | -0.00 |
| GSAT20260515P00024000 | 24.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 384.92% | -0.03 | 0.00 | -0.13 | 0.01 | -0.00 |
| GSAT20260515P00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 108 | 207.81% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| GSAT20260515P00026000 | 26.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 361.42% | -0.03 | 0.00 | -0.13 | 0.01 | -0.00 |
| GSAT20260515P00027000 | 27.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 350.41% | -0.03 | 0.00 | -0.13 | 0.01 | -0.00 |
| GSAT20260515P00028000 | 28.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 339.84% | -0.03 | 0.00 | -0.13 | 0.01 | -0.00 |
| GSAT20260515P00029000 | 29.00 | 0.00 | 0.05 | 0.00 | 0 | 34 | 182.77% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| GSAT20260515P00030000 | 30.00 | 0.00 | 0.05 | 0.00 | 0 | 53 | 177.07% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| GSAT20260515P00031000 | 31.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 310.45% | -0.04 | 0.00 | -0.13 | 0.01 | -0.00 |
| GSAT20260515P00032000 | 32.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 301.34% | -0.04 | 0.00 | -0.13 | 0.01 | -0.00 |
| GSAT20260515P00033000 | 33.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 292.52% | -0.04 | 0.00 | -0.13 | 0.02 | -0.00 |
| GSAT20260515P00034000 | 34.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 283.98% | -0.04 | 0.00 | -0.13 | 0.02 | -0.00 |
| GSAT20260515P00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 275.71% | -0.04 | 0.00 | -0.13 | 0.02 | -0.00 |
| GSAT20260515P00036000 | 36.00 | 0.00 | 1.00 | 0.00 | 0 | 8 | 183.72% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| GSAT20260515P00037000 | 37.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 207.58% | -0.02 | 0.00 | -0.06 | 0.01 | -0.00 |
| GSAT20260515P00038000 | 38.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 252.29% | -0.05 | 0.00 | -0.13 | 0.02 | -0.00 |
| GSAT20260515P00039000 | 39.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 244.90% | -0.05 | 0.00 | -0.13 | 0.02 | -0.00 |
| GSAT20260515P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 262 | 128.68% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| GSAT20260515P00041000 | 41.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 173.36% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| GSAT20260515P00042000 | 42.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 223.84% | -0.05 | 0.00 | -0.12 | 0.02 | -0.00 |
| GSAT20260515P00043000 | 43.00 | 0.00 | 2.15 | 0.00 | 0 | 54 | 217.15% | -0.06 | 0.00 | -0.12 | 0.02 | -0.00 |
| GSAT20260515P00044000 | 44.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 210.62% | -0.06 | 0.00 | -0.12 | 0.02 | -0.00 |
| GSAT20260515P00045000 | 45.00 | 0.00 | 0.05 | 0.05 | 2 | 60 | 108.82% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| GSAT20260515P00046000 | 46.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 197.96% | -0.06 | 0.00 | -0.12 | 0.02 | -0.00 |
| GSAT20260515P00047000 | 47.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 191.83% | -0.06 | 0.00 | -0.12 | 0.02 | -0.00 |
| GSAT20260515P00048000 | 48.00 | 0.00 | 2.15 | 0.00 | 0 | 102 | 185.82% | -0.06 | 0.00 | -0.12 | 0.02 | -0.00 |
| GSAT20260515P00049000 | 49.00 | 0.00 | 2.15 | 0.00 | 0 | 66 | 179.93% | -0.07 | 0.00 | -0.12 | 0.02 | -0.00 |
| GSAT20260515P00050000 | 50.00 | 0.00 | 0.05 | 0.00 | 0 | 514 | 90.96% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| GSAT20260515P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 1,555 | 74.66% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| GSAT20260515P00060000 | 60.00 | 0.00 | 0.10 | 0.00 | 0 | 11,004 | 65.19% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| GSAT20260515P00065000 | 65.00 | 0.00 | 0.35 | 0.00 | 0 | 2,058 | 61.69% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| GSAT20260515P00070000 | 70.00 | 0.00 | 0.05 | 0.00 | 0 | 284 | 32.10% | -0.01 | 0.01 | -0.01 | 0.01 | -0.00 |
| GSAT20260515P00072500 | 72.50 | 0.00 | 1.05 | 0.00 | 0 | 0 | 42.19% | -0.09 | 0.02 | -0.04 | 0.03 | -0.00 |
| GSAT20260515P00075000 | 75.00 | 0.00 | 0.05 | 0.00 | 0 | 1,637 | 19.09% | -0.02 | 0.01 | -0.00 | 0.01 | -0.00 |
| GSAT20260515P00077500 | 77.50 | 0.00 | 0.30 | 0.00 | 0 | 4 | 18.38% | -0.10 | 0.05 | -0.02 | 0.03 | -0.00 |
| GSAT20260515P00080000 | 80.00 | 0.25 | 0.50 | 0.40 | 16 | 3,871 | 13.72% | -0.26 | 0.14 | -0.02 | 0.06 | -0.01 |
| GSAT20260515P00082500 | 82.50 | 0.00 | 3.50 | 0.00 | 0 | 5 | 16.93% | -0.63 | 0.13 | -0.04 | 0.07 | -0.02 |
| GSAT20260515P00085000 | 85.00 | 2.95 | 5.60 | 0.00 | 0 | 114 | 29.31% | -0.74 | 0.07 | -0.05 | 0.06 | -0.02 |
| GSAT20260515P00087500 | 87.50 | 4.90 | 8.30 | 0.00 | 0 | 0 | 36.02% | -0.82 | 0.04 | -0.05 | 0.05 | -0.02 |
| GSAT20260515P00090000 | 90.00 | 7.00 | 10.80 | 0.00 | 0 | 0 | 37.73% | -0.89 | 0.03 | -0.04 | 0.03 | -0.02 |
| GSAT20260515P00095000 | 95.00 | 12.00 | 15.80 | 0.00 | 0 | 0 | 51.54% | -0.92 | 0.02 | -0.04 | 0.03 | -0.02 |
| GSAT20260515P00100000 | 100.00 | 17.00 | 20.80 | 0.00 | 0 | 0 | 63.86% | -0.93 | 0.01 | -0.05 | 0.02 | -0.02 |
| GSAT20260515P00105000 | 105.00 | 21.60 | 25.80 | 0.00 | 0 | 0 | 61.53% | -0.98 | 0.01 | -0.02 | 0.01 | -0.01 |
| GSAT20260515P00110000 | 110.00 | 26.60 | 30.80 | 0.00 | 0 | 0 | 70.67% | -0.98 | 0.01 | -0.02 | 0.01 | -0.01 |
| GSAT20260515P00115000 | 115.00 | 32.00 | 35.80 | 0.00 | 0 | 0 | 95.17% | -0.95 | 0.01 | -0.05 | 0.02 | -0.02 |
| GSAT20260515P00120000 | 120.00 | 36.90 | 40.80 | 0.00 | 0 | 0 | 101.17% | -0.96 | 0.01 | -0.05 | 0.02 | -0.02 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GSAT20260515C00015000 | 15.00 | 64.30 | 68.40 | 0.00 | 0 | 36 | 392.24% | 0.99 | 0.00 | -0.03 | 0.00 | 0.01 |
| GSAT20260515C00018000 | 18.00 | 61.30 | 65.40 | 0.00 | 0 | 30 | 349.09% | 0.99 | 0.00 | -0.03 | 0.00 | 0.01 |
| GSAT20260515C00019000 | 19.00 | 60.80 | 64.40 | 0.00 | 0 | 38 | 347.55% | 0.99 | 0.00 | -0.04 | 0.00 | 0.01 |
| GSAT20260515C00020000 | 20.00 | 59.60 | 63.40 | 0.00 | 0 | 2 | 335.28% | 0.99 | 0.00 | -0.04 | 0.00 | 0.01 |
| GSAT20260515C00021000 | 21.00 | 58.60 | 62.40 | 0.00 | 0 | 0 | 323.66% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| GSAT20260515C00022000 | 22.00 | 57.60 | 61.40 | 0.00 | 0 | 0 | 312.64% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| GSAT20260515C00023000 | 23.00 | 56.70 | 60.40 | 0.00 | 0 | 0 | 292.22% | 0.99 | 0.00 | -0.03 | 0.00 | 0.01 |
| GSAT20260515C00024000 | 24.00 | 55.40 | 59.40 | 0.00 | 0 | 3 | 292.13% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| GSAT20260515C00025000 | 25.00 | 54.80 | 58.40 | 0.00 | 0 | 31 | 262.19% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| GSAT20260515C00026000 | 26.00 | 53.80 | 57.40 | 0.00 | 0 | 30 | 273.38% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| GSAT20260515C00027000 | 27.00 | 52.60 | 56.40 | 0.00 | 0 | 8 | 264.58% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| GSAT20260515C00028000 | 28.00 | 51.60 | 55.40 | 0.00 | 0 | 12 | 256.13% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| GSAT20260515C00029000 | 29.00 | 50.60 | 54.40 | 0.00 | 0 | 5 | 247.98% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| GSAT20260515C00030000 | 30.00 | 49.30 | 53.40 | 0.00 | 0 | 107 | 240.13% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| GSAT20260515C00031000 | 31.00 | 48.80 | 52.40 | 0.00 | 0 | 29 | 232.56% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| GSAT20260515C00032000 | 32.00 | 48.00 | 51.40 | 0.00 | 0 | 30 | 225.24% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| GSAT20260515C00033000 | 33.00 | 46.70 | 50.40 | 0.00 | 0 | 4 | 210.33% | 0.99 | 0.00 | -0.03 | 0.01 | 0.02 |
| GSAT20260515C00034000 | 34.00 | 45.70 | 49.50 | 0.00 | 0 | 7 | 211.28% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| GSAT20260515C00035000 | 35.00 | 44.70 | 48.50 | 0.00 | 0 | 4 | 204.63% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| GSAT20260515C00036000 | 36.00 | 43.70 | 47.50 | 0.00 | 0 | 12 | 198.17% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| GSAT20260515C00037000 | 37.00 | 42.90 | 46.50 | 44.40 | 1 | 24 | 203.90% | 0.98 | 0.00 | -0.05 | 0.01 | 0.02 |
| GSAT20260515C00038000 | 38.00 | 41.90 | 45.50 | 0.00 | 0 | 22 | 197.52% | 0.98 | 0.00 | -0.05 | 0.01 | 0.02 |
| GSAT20260515C00039000 | 39.00 | 40.90 | 44.50 | 0.00 | 0 | 0 | 191.32% | 0.98 | 0.00 | -0.05 | 0.01 | 0.02 |
| GSAT20260515C00040000 | 40.00 | 39.80 | 43.50 | 0.00 | 0 | 334 | 190.15% | 0.97 | 0.00 | -0.05 | 0.01 | 0.02 |
| GSAT20260515C00041000 | 41.00 | 38.90 | 42.50 | 0.00 | 0 | 595 | 179.39% | 0.98 | 0.00 | -0.05 | 0.01 | 0.02 |
| GSAT20260515C00042000 | 42.00 | 38.00 | 41.50 | 0.00 | 0 | 20 | 178.29% | 0.97 | 0.00 | -0.05 | 0.01 | 0.02 |
| GSAT20260515C00043000 | 43.00 | 36.90 | 40.50 | 0.00 | 0 | 25 | 168.03% | 0.97 | 0.00 | -0.05 | 0.01 | 0.02 |
| GSAT20260515C00044000 | 44.00 | 35.60 | 39.50 | 0.00 | 0 | 10 | 157.70% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| GSAT20260515C00045000 | 45.00 | 34.60 | 38.50 | 0.00 | 0 | 44 | 152.46% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| GSAT20260515C00046000 | 46.00 | 33.80 | 37.50 | 0.00 | 0 | 41 | 147.32% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| GSAT20260515C00047000 | 47.00 | 32.60 | 36.50 | 0.00 | 0 | 45 | 142.30% | 0.97 | 0.00 | -0.04 | 0.01 | 0.02 |
| GSAT20260515C00048000 | 48.00 | 31.60 | 35.50 | 0.00 | 0 | 50 | 137.38% | 0.97 | 0.00 | -0.04 | 0.01 | 0.02 |
| GSAT20260515C00049000 | 49.00 | 30.80 | 34.50 | 0.00 | 0 | 25 | 132.55% | 0.97 | 0.00 | -0.04 | 0.01 | 0.02 |
| GSAT20260515C00050000 | 50.00 | 30.20 | 33.50 | 0.00 | 0 | 154 | 135.88% | 0.97 | 0.00 | -0.05 | 0.01 | 0.02 |
| GSAT20260515C00055000 | 55.00 | 25.00 | 28.50 | 26.16 | 30 | 900 | 105.45% | 0.97 | 0.00 | -0.04 | 0.01 | 0.02 |
| GSAT20260515C00060000 | 60.00 | 20.20 | 22.20 | 0.00 | 0 | 168 | 103.20% | 0.93 | 0.01 | -0.07 | 0.02 | 0.03 |
| GSAT20260515C00065000 | 65.00 | 15.50 | 16.80 | 0.00 | 0 | 258 | 68.33% | 0.95 | 0.01 | -0.04 | 0.02 | 0.03 |
| GSAT20260515C00070000 | 70.00 | 11.10 | 11.80 | 11.46 | 16 | 962 | 49.54% | 0.93 | 0.02 | -0.03 | 0.02 | 0.03 |
| GSAT20260515C00072500 | 72.50 | 8.40 | 10.70 | 0.00 | 0 | 2 | 42.15% | 0.91 | 0.02 | -0.03 | 0.03 | 0.03 |
| GSAT20260515C00075000 | 75.00 | 6.00 | 7.20 | 6.20 | 1 | 1,518 | 22.69% | 0.96 | 0.02 | -0.01 | 0.02 | 0.03 |
| GSAT20260515C00077500 | 77.50 | 2.30 | 6.10 | 0.00 | 0 | 20 | 21.73% | 0.87 | 0.06 | -0.02 | 0.04 | 0.03 |
| GSAT20260515C00080000 | 80.00 | 1.80 | 2.00 | 1.80 | 13 | 4,843 | 16.63% | 0.71 | 0.12 | -0.03 | 0.06 | 0.03 |
| GSAT20260515C00082500 | 82.50 | 0.45 | 0.65 | 0.57 | 22 | 310 | 15.28% | 0.37 | 0.14 | -0.03 | 0.07 | 0.01 |
| GSAT20260515C00085000 | 85.00 | 0.10 | 0.20 | 0.15 | 224 | 5,598 | 15.70% | 0.12 | 0.07 | -0.02 | 0.04 | 0.00 |
| GSAT20260515C00087500 | 87.50 | 0.00 | 0.10 | 0.05 | 90 | 320 | 18.36% | 0.04 | 0.03 | -0.01 | 0.02 | 0.00 |
| GSAT20260515C00090000 | 90.00 | 0.00 | 0.05 | 0.03 | 199 | 7,613 | 21.68% | 0.02 | 0.01 | -0.00 | 0.01 | 0.00 |
| GSAT20260515C00095000 | 95.00 | 0.00 | 0.05 | 0.05 | 5 | 496 | 31.48% | 0.01 | 0.01 | -0.01 | 0.01 | 0.00 |
| GSAT20260515C00100000 | 100.00 | 0.00 | 0.10 | 0.00 | 0 | 2,154 | 44.29% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| GSAT20260515C00105000 | 105.00 | 0.00 | 0.05 | 0.00 | 0 | 416 | 48.61% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| GSAT20260515C00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 109.17% | 0.13 | 0.01 | -0.11 | 0.04 | 0.00 |
| GSAT20260515C00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 120.18% | 0.12 | 0.01 | -0.12 | 0.03 | 0.00 |
| GSAT20260515C00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 130.43% | 0.11 | 0.01 | -0.12 | 0.03 | 0.00 |
