Udløb
Puts
for markedsdato April 24, 2026
Calls
for markedsdato April 24, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GUSH20260515P00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 178.02% | -0.05 | 0.01 | -0.04 | 0.01 | -0.00 |
| GUSH20260515P00022500 | 22.50 | 0.00 | 0.75 | 0.00 | 0 | 12 | 149.31% | -0.06 | 0.01 | -0.04 | 0.01 | -0.00 |
| GUSH20260515P00025000 | 25.00 | 0.05 | 0.25 | 0.00 | 0 | 175 | 100.09% | -0.04 | 0.01 | -0.02 | 0.01 | -0.00 |
| GUSH20260515P00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 49 | 85.74% | -0.10 | 0.02 | -0.03 | 0.02 | -0.00 |
| GUSH20260515P00030000 | 30.00 | 0.25 | 0.50 | 0.39 | 5 | 169 | 75.30% | -0.10 | 0.03 | -0.03 | 0.02 | -0.00 |
| GUSH20260515P00031000 | 31.00 | 0.00 | 0.60 | 0.40 | 1 | 23 | 72.22% | -0.13 | 0.03 | -0.03 | 0.02 | -0.00 |
| GUSH20260515P00032000 | 32.00 | 0.45 | 0.95 | 0.55 | 2 | 78 | 73.56% | -0.18 | 0.04 | -0.04 | 0.02 | -0.00 |
| GUSH20260515P00033000 | 33.00 | 0.75 | 1.00 | 0.80 | 4 | 70 | 70.63% | -0.22 | 0.05 | -0.04 | 0.03 | -0.01 |
| GUSH20260515P00034000 | 34.00 | 0.95 | 1.30 | 1.15 | 3 | 34 | 69.77% | -0.27 | 0.05 | -0.05 | 0.03 | -0.01 |
| GUSH20260515P00035000 | 35.00 | 1.20 | 1.70 | 1.55 | 1 | 191 | 68.67% | -0.33 | 0.06 | -0.05 | 0.03 | -0.01 |
| GUSH20260515P00036000 | 36.00 | 1.70 | 2.10 | 1.80 | 76 | 19 | 65.78% | -0.39 | 0.06 | -0.05 | 0.03 | -0.01 |
| GUSH20260515P00037000 | 37.00 | 2.15 | 2.50 | 2.50 | 22 | 40 | 67.57% | -0.46 | 0.07 | -0.06 | 0.04 | -0.01 |
| GUSH20260515P00038000 | 38.00 | 2.80 | 3.00 | 2.95 | 3 | 39 | 67.43% | -0.52 | 0.07 | -0.06 | 0.04 | -0.01 |
| GUSH20260515P00039000 | 39.00 | 3.30 | 3.70 | 3.30 | 1 | 6 | 69.08% | -0.58 | 0.06 | -0.06 | 0.03 | -0.01 |
| GUSH20260515P00040000 | 40.00 | 4.00 | 4.40 | 0.00 | 0 | 34 | 66.86% | -0.65 | 0.06 | -0.05 | 0.03 | -0.02 |
| GUSH20260515P00041000 | 41.00 | 4.70 | 5.20 | 0.00 | 0 | 23 | 65.86% | -0.70 | 0.06 | -0.05 | 0.03 | -0.02 |
| GUSH20260515P00042000 | 42.00 | 5.50 | 6.00 | 0.00 | 0 | 49 | 71.81% | -0.73 | 0.05 | -0.05 | 0.03 | -0.02 |
| GUSH20260515P00043000 | 43.00 | 6.20 | 7.00 | 0.00 | 0 | 38 | 71.60% | -0.77 | 0.05 | -0.04 | 0.03 | -0.02 |
| GUSH20260515P00044000 | 44.00 | 6.60 | 7.90 | 0.00 | 0 | 30 | 63.01% | -0.85 | 0.04 | -0.03 | 0.02 | -0.02 |
| GUSH20260515P00045000 | 45.00 | 8.10 | 8.70 | 8.30 | 5 | 64 | 71.08% | -0.85 | 0.04 | -0.03 | 0.02 | -0.02 |
| GUSH20260515P00046000 | 46.00 | 9.00 | 9.40 | 9.35 | 15 | 20 | 68.40% | -0.88 | 0.03 | -0.03 | 0.02 | -0.02 |
| GUSH20260515P00047000 | 47.00 | 9.30 | 10.70 | 0.00 | 0 | 0 | 62.65% | -0.93 | 0.02 | -0.02 | 0.01 | -0.02 |
| GUSH20260515P00048000 | 48.00 | 10.40 | 11.60 | 0.00 | 0 | 1 | 67.07% | -0.93 | 0.02 | -0.02 | 0.01 | -0.02 |
| GUSH20260515P00049000 | 49.00 | 11.30 | 12.80 | 0.00 | 0 | 0 | 75.59% | -0.92 | 0.02 | -0.02 | 0.01 | -0.02 |
| GUSH20260515P00050000 | 50.00 | 12.30 | 13.70 | 0.00 | 0 | 80 | 75.50% | -0.94 | 0.02 | -0.02 | 0.01 | -0.02 |
| GUSH20260515P00055000 | 55.00 | 17.10 | 18.60 | 0.00 | 0 | 0 | 69.28% | -0.99 | 0.01 | -0.00 | 0.00 | -0.02 |
| GUSH20260515P00060000 | 60.00 | 22.00 | 23.60 | 0.00 | 0 | 0 | 153.66% | -0.86 | 0.02 | -0.07 | 0.02 | -0.02 |
| GUSH20260515P00065000 | 65.00 | 27.10 | 28.50 | 0.00 | 0 | 0 | 165.40% | -0.88 | 0.01 | -0.06 | 0.02 | -0.02 |
| GUSH20260515P00070000 | 70.00 | 32.10 | 33.80 | 0.00 | 0 | 0 | 133.01% | -0.96 | 0.01 | -0.02 | 0.01 | -0.02 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GUSH20260515C00020000 | 20.00 | 16.40 | 18.00 | 0.00 | 0 | 10 | 123.23% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| GUSH20260515C00022500 | 22.50 | 14.00 | 15.50 | 0.00 | 0 | 23 | 115.37% | 0.98 | 0.01 | -0.01 | 0.00 | 0.01 |
| GUSH20260515C00025000 | 25.00 | 12.10 | 12.50 | 12.21 | 10 | 23 | 101.66% | 0.96 | 0.01 | -0.02 | 0.01 | 0.01 |
| GUSH20260515C00029000 | 29.00 | 7.90 | 9.30 | 0.00 | 0 | 40 | 91.54% | 0.89 | 0.02 | -0.04 | 0.02 | 0.01 |
| GUSH20260515C00030000 | 30.00 | 7.40 | 7.80 | 7.30 | 5 | 44 | 82.22% | 0.88 | 0.03 | -0.03 | 0.02 | 0.01 |
| GUSH20260515C00031000 | 31.00 | 6.10 | 7.50 | 0.00 | 0 | 37 | 82.99% | 0.84 | 0.03 | -0.04 | 0.02 | 0.01 |
| GUSH20260515C00032000 | 32.00 | 5.70 | 6.10 | 5.80 | 8 | 68 | 75.35% | 0.82 | 0.04 | -0.04 | 0.02 | 0.01 |
| GUSH20260515C00033000 | 33.00 | 4.90 | 5.40 | 5.26 | 3 | 278 | 73.15% | 0.78 | 0.05 | -0.05 | 0.03 | 0.01 |
| GUSH20260515C00034000 | 34.00 | 4.20 | 4.50 | 4.34 | 358 | 871 | 71.16% | 0.72 | 0.05 | -0.05 | 0.03 | 0.01 |
| GUSH20260515C00035000 | 35.00 | 3.60 | 4.00 | 3.60 | 29 | 485 | 70.70% | 0.67 | 0.06 | -0.05 | 0.03 | 0.01 |
| GUSH20260515C00036000 | 36.00 | 3.00 | 3.20 | 3.07 | 248 | 398 | 69.13% | 0.61 | 0.06 | -0.06 | 0.03 | 0.01 |
| GUSH20260515C00037000 | 37.00 | 2.50 | 2.65 | 2.50 | 94 | 385 | 67.95% | 0.54 | 0.07 | -0.06 | 0.04 | 0.01 |
| GUSH20260515C00038000 | 38.00 | 1.95 | 2.35 | 2.13 | 58 | 421 | 66.35% | 0.47 | 0.07 | -0.06 | 0.04 | 0.01 |
| GUSH20260515C00039000 | 39.00 | 1.65 | 1.85 | 1.80 | 36 | 333 | 68.65% | 0.42 | 0.06 | -0.06 | 0.03 | 0.01 |
| GUSH20260515C00040000 | 40.00 | 1.35 | 1.50 | 1.45 | 101 | 572 | 68.62% | 0.36 | 0.06 | -0.05 | 0.03 | 0.01 |
| GUSH20260515C00041000 | 41.00 | 1.00 | 1.25 | 1.20 | 17 | 172 | 70.11% | 0.31 | 0.06 | -0.05 | 0.03 | 0.01 |
| GUSH20260515C00042000 | 42.00 | 0.90 | 1.10 | 0.75 | 47 | 251 | 71.10% | 0.26 | 0.05 | -0.05 | 0.03 | 0.00 |
| GUSH20260515C00043000 | 43.00 | 0.65 | 1.15 | 0.73 | 7 | 189 | 71.69% | 0.22 | 0.05 | -0.05 | 0.03 | 0.00 |
| GUSH20260515C00044000 | 44.00 | 0.50 | 0.80 | 0.62 | 3 | 192 | 70.95% | 0.18 | 0.04 | -0.04 | 0.02 | 0.00 |
| GUSH20260515C00045000 | 45.00 | 0.45 | 0.60 | 0.50 | 2 | 401 | 74.52% | 0.16 | 0.04 | -0.04 | 0.02 | 0.00 |
| GUSH20260515C00046000 | 46.00 | 0.35 | 0.60 | 0.46 | 2 | 84 | 72.42% | 0.13 | 0.03 | -0.03 | 0.02 | 0.00 |
| GUSH20260515C00047000 | 47.00 | 0.25 | 0.55 | 0.30 | 1 | 99 | 78.78% | 0.13 | 0.03 | -0.03 | 0.02 | 0.00 |
| GUSH20260515C00048000 | 48.00 | 0.15 | 0.45 | 0.25 | 1 | 154 | 75.95% | 0.10 | 0.02 | -0.03 | 0.02 | 0.00 |
| GUSH20260515C00049000 | 49.00 | 0.10 | 0.45 | 0.20 | 1 | 29 | 78.59% | 0.09 | 0.02 | -0.03 | 0.01 | 0.00 |
| GUSH20260515C00050000 | 50.00 | 0.15 | 0.35 | 0.20 | 23 | 980 | 78.83% | 0.07 | 0.02 | -0.02 | 0.01 | 0.00 |
| GUSH20260515C00055000 | 55.00 | 0.00 | 0.30 | 0.00 | 0 | 697 | 92.24% | 0.05 | 0.01 | -0.02 | 0.01 | 0.00 |
| GUSH20260515C00060000 | 60.00 | 0.00 | 0.05 | 0.03 | 9 | 466 | 83.38% | 0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| GUSH20260515C00065000 | 65.00 | 0.00 | 0.05 | 0.00 | 0 | 1,210 | 95.09% | 0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| GUSH20260515C00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 321 | 158.41% | 0.07 | 0.01 | -0.04 | 0.01 | 0.00 |
