Udløb
Calls
for markedsdato April 28, 2026
Puts
for markedsdato April 28, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HAL20260501C00020000 | 20.00 | 19.40 | 21.65 | 20.74 | 1 | 0 | 665.40% | 0.93 | 0.01 | -0.52 | 0.00 | 0.00 |
| HAL20260501C00025000 | 25.00 | 15.30 | 16.05 | 15.58 | 2 | 0 | 303.81% | 0.97 | 0.01 | -0.10 | 0.00 | 0.00 |
| HAL20260501C00026000 | 26.00 | 14.40 | 14.85 | 14.60 | 20 | 2 | 286.14% | 0.97 | 0.01 | -0.10 | 0.00 | 0.00 |
| HAL20260501C00027000 | 27.00 | 13.50 | 13.90 | 13.70 | 23 | 2 | 211.71% | 0.99 | 0.00 | -0.03 | 0.00 | 0.00 |
| HAL20260501C00028000 | 28.00 | 12.50 | 12.95 | 12.73 | 1 | 3 | 215.36% | 0.98 | 0.01 | -0.05 | 0.00 | 0.00 |
| HAL20260501C00029000 | 29.00 | 11.30 | 12.05 | 11.52 | 2 | 1 | 165.27% | 0.99 | 0.00 | -0.02 | 0.00 | 0.00 |
| HAL20260501C00030000 | 30.00 | 10.45 | 10.85 | 10.61 | 2 | 17 | 220.02% | 0.95 | 0.01 | -0.12 | 0.00 | 0.00 |
| HAL20260501C00031000 | 31.00 | 9.55 | 9.95 | 9.75 | 3 | 6 | 135.44% | 0.99 | 0.01 | -0.02 | 0.00 | 0.00 |
| HAL20260501C00032000 | 32.00 | 8.50 | 8.85 | 0.00 | 0 | 2 | 121.12% | 0.99 | 0.01 | -0.02 | 0.00 | 0.00 |
| HAL20260501C00032500 | 32.50 | 7.75 | 8.50 | 8.08 | 3 | 3 | 182.02% | 0.92 | 0.02 | -0.14 | 0.01 | 0.00 |
| HAL20260501C00033000 | 33.00 | 7.35 | 8.00 | 7.67 | 3 | 4 | 107.13% | 0.99 | 0.01 | -0.02 | 0.00 | 0.00 |
| HAL20260501C00033500 | 33.50 | 6.95 | 7.60 | 7.03 | 5 | 0 | 100.25% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| HAL20260501C00034000 | 34.00 | 6.30 | 6.95 | 6.62 | 6 | 54 | 161.22% | 0.90 | 0.03 | -0.16 | 0.01 | 0.00 |
| HAL20260501C00034500 | 34.50 | 5.80 | 6.60 | 6.04 | 2 | 7 | 135.14% | 0.92 | 0.03 | -0.11 | 0.01 | 0.00 |
| HAL20260501C00035000 | 35.00 | 5.45 | 5.85 | 5.64 | 1 | 448 | 116.89% | 0.93 | 0.03 | -0.09 | 0.01 | 0.00 |
| HAL20260501C00035500 | 35.50 | 4.25 | 5.95 | 0.00 | 0 | 5 | 188.17% | 0.81 | 0.04 | -0.32 | 0.01 | 0.00 |
| HAL20260501C00036000 | 36.00 | 4.55 | 5.10 | 4.67 | 5 | 82 | 66.74% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| HAL20260501C00036500 | 36.50 | 4.00 | 4.40 | 4.16 | 4 | 43 | 90.89% | 0.91 | 0.05 | -0.08 | 0.01 | 0.00 |
| HAL20260501C00037000 | 37.00 | 3.50 | 3.90 | 3.62 | 1 | 181 | 82.18% | 0.90 | 0.06 | -0.08 | 0.01 | 0.00 |
| HAL20260501C00037500 | 37.50 | 2.85 | 3.40 | 3.10 | 3 | 192 | 80.27% | 0.87 | 0.07 | -0.10 | 0.01 | 0.00 |
| HAL20260501C00038000 | 38.00 | 2.54 | 2.90 | 2.72 | 5 | 1,419 | 60.30% | 0.89 | 0.08 | -0.06 | 0.01 | 0.00 |
| HAL20260501C00038500 | 38.50 | 2.13 | 2.49 | 2.21 | 4 | 533 | 54.58% | 0.87 | 0.10 | -0.07 | 0.01 | 0.00 |
| HAL20260501C00039000 | 39.00 | 1.55 | 2.04 | 1.86 | 17 | 1,614 | 50.06% | 0.82 | 0.14 | -0.08 | 0.01 | 0.00 |
| HAL20260501C00039500 | 39.50 | 1.14 | 1.58 | 0.00 | 0 | 251 | 48.87% | 0.75 | 0.18 | -0.10 | 0.01 | 0.00 |
| HAL20260501C00040000 | 40.00 | 0.88 | 1.33 | 1.10 | 179 | 1,887 | 47.25% | 0.65 | 0.21 | -0.12 | 0.01 | 0.00 |
| HAL20260501C00040500 | 40.50 | 0.71 | 0.86 | 0.75 | 199 | 327 | 45.33% | 0.55 | 0.24 | -0.12 | 0.01 | 0.00 |
| HAL20260501C00041000 | 41.00 | 0.48 | 0.61 | 0.53 | 93 | 486 | 45.63% | 0.43 | 0.23 | -0.12 | 0.01 | 0.00 |
| HAL20260501C00041500 | 41.50 | 0.28 | 0.38 | 0.35 | 53 | 428 | 44.46% | 0.32 | 0.22 | -0.10 | 0.01 | 0.00 |
| HAL20260501C00042000 | 42.00 | 0.18 | 0.24 | 0.22 | 3,406 | 4,689 | 45.31% | 0.22 | 0.18 | -0.08 | 0.01 | 0.00 |
| HAL20260501C00042500 | 42.50 | 0.11 | 0.15 | 0.15 | 11 | 107 | 46.00% | 0.15 | 0.14 | -0.06 | 0.01 | 0.00 |
| HAL20260501C00043000 | 43.00 | 0.06 | 0.10 | 0.08 | 33 | 184 | 48.50% | 0.11 | 0.10 | -0.05 | 0.01 | 0.00 |
| HAL20260501C00043500 | 43.50 | 0.03 | 0.09 | 0.00 | 0 | 22 | 51.31% | 0.08 | 0.08 | -0.04 | 0.01 | 0.00 |
| HAL20260501C00044000 | 44.00 | 0.00 | 0.03 | 0.04 | 32 | 108 | 47.73% | 0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| HAL20260501C00045000 | 45.00 | 0.00 | 0.40 | 0.00 | 0 | 198 | 92.44% | 0.12 | 0.06 | -0.11 | 0.01 | 0.00 |
| HAL20260501C00046000 | 46.00 | 0.00 | 0.51 | 0.00 | 0 | 68 | 113.64% | 0.13 | 0.05 | -0.14 | 0.01 | 0.00 |
| HAL20260501C00047000 | 47.00 | 0.00 | 0.52 | 0.00 | 0 | 21 | 127.82% | 0.12 | 0.04 | -0.14 | 0.01 | 0.00 |
| HAL20260501C00048000 | 48.00 | 0.00 | 0.02 | 0.00 | 0 | 68 | 77.88% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| HAL20260501C00049000 | 49.00 | 0.00 | 0.51 | 0.00 | 0 | 1 | 152.23% | 0.10 | 0.03 | -0.15 | 0.01 | 0.00 |
| HAL20260501C00050000 | 50.00 | 0.00 | 0.03 | 0.00 | 0 | 161 | 99.09% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HAL20260501P00020000 | 20.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 421.08% | -0.02 | 0.00 | -0.10 | 0.00 | -0.00 |
| HAL20260501P00025000 | 25.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 302.48% | -0.03 | 0.01 | -0.10 | 0.00 | -0.00 |
| HAL20260501P00026000 | 26.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 472.03% | -0.11 | 0.01 | -0.51 | 0.01 | -0.00 |
| HAL20260501P00027000 | 27.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 260.98% | -0.03 | 0.01 | -0.09 | 0.00 | -0.00 |
| HAL20260501P00028000 | 28.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 413.01% | -0.12 | 0.01 | -0.50 | 0.01 | -0.00 |
| HAL20260501P00029000 | 29.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 168.27% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| HAL20260501P00030000 | 30.00 | 0.00 | 2.12 | 0.00 | 0 | 0 | 153.24% | -0.01 | 0.01 | -0.02 | 0.00 | 0.00 |
| HAL20260501P00031000 | 31.00 | 0.00 | 0.05 | 0.00 | 0 | 89 | 138.58% | -0.01 | 0.01 | -0.02 | 0.00 | -0.00 |
| HAL20260501P00032000 | 32.00 | 0.00 | 0.10 | 0.00 | 0 | 130 | 138.41% | -0.03 | 0.01 | -0.04 | 0.00 | -0.00 |
| HAL20260501P00032500 | 32.50 | 0.00 | 0.13 | 0.00 | 0 | 4 | 136.89% | -0.03 | 0.01 | -0.05 | 0.00 | -0.00 |
| HAL20260501P00033000 | 33.00 | 0.00 | 0.05 | 0.00 | 0 | 14 | 110.24% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| HAL20260501P00033500 | 33.50 | 0.00 | 0.51 | 0.00 | 0 | 2 | 164.38% | -0.09 | 0.03 | -0.14 | 0.01 | -0.00 |
| HAL20260501P00034000 | 34.00 | 0.00 | 0.75 | 0.00 | 0 | 80 | 172.99% | -0.11 | 0.03 | -0.19 | 0.01 | -0.00 |
| HAL20260501P00034500 | 34.50 | 0.00 | 0.75 | 0.00 | 0 | 42 | 162.73% | -0.12 | 0.03 | -0.19 | 0.01 | -0.00 |
| HAL20260501P00035000 | 35.00 | 0.00 | 0.05 | 0.03 | 1 | 148 | 82.89% | -0.02 | 0.02 | -0.02 | 0.00 | -0.00 |
| HAL20260501P00035500 | 35.50 | 0.00 | 0.01 | 0.01 | 1 | 662 | 61.06% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| HAL20260501P00036000 | 36.00 | 0.00 | 0.12 | 0.00 | 0 | 225 | 81.48% | -0.05 | 0.03 | -0.04 | 0.00 | -0.00 |
| HAL20260501P00036500 | 36.50 | 0.00 | 0.52 | 0.00 | 0 | 268 | 107.72% | -0.13 | 0.05 | -0.13 | 0.01 | -0.00 |
| HAL20260501P00037000 | 37.00 | 0.02 | 0.04 | 0.02 | 3 | 469 | 57.89% | -0.04 | 0.04 | -0.02 | 0.00 | -0.00 |
| HAL20260501P00037500 | 37.50 | 0.00 | 0.18 | 0.04 | 19 | 99 | 52.54% | -0.04 | 0.05 | -0.02 | 0.00 | -0.00 |
| HAL20260501P00038000 | 38.00 | 0.04 | 0.09 | 0.06 | 349 | 664 | 51.15% | -0.07 | 0.07 | -0.04 | 0.01 | -0.00 |
| HAL20260501P00038500 | 38.50 | 0.05 | 0.12 | 0.10 | 510 | 1,509 | 49.25% | -0.11 | 0.10 | -0.05 | 0.01 | -0.00 |
| HAL20260501P00039000 | 39.00 | 0.12 | 0.18 | 0.15 | 841 | 3,710 | 46.99% | -0.16 | 0.14 | -0.07 | 0.01 | -0.00 |
| HAL20260501P00039500 | 39.50 | 0.20 | 0.25 | 0.24 | 388 | 565 | 45.56% | -0.24 | 0.18 | -0.09 | 0.01 | -0.00 |
| HAL20260501P00040000 | 40.00 | 0.32 | 0.39 | 0.31 | 145 | 1,798 | 45.50% | -0.34 | 0.22 | -0.11 | 0.01 | -0.00 |
| HAL20260501P00040500 | 40.50 | 0.50 | 0.57 | 0.57 | 12 | 184 | 43.68% | -0.45 | 0.24 | -0.12 | 0.01 | -0.00 |
| HAL20260501P00041000 | 41.00 | 0.73 | 0.85 | 0.87 | 8 | 117 | 42.63% | -0.58 | 0.25 | -0.11 | 0.01 | -0.00 |
| HAL20260501P00041500 | 41.50 | 0.90 | 1.23 | 1.20 | 8 | 4 | 42.43% | -0.69 | 0.22 | -0.10 | 0.01 | -0.00 |
| HAL20260501P00042000 | 42.00 | 1.24 | 1.80 | 1.58 | 6 | 1 | 41.63% | -0.80 | 0.18 | -0.07 | 0.01 | -0.00 |
| HAL20260501P00042500 | 42.50 | 1.58 | 2.53 | 0.00 | 0 | 0 | 54.53% | -0.81 | 0.14 | -0.09 | 0.01 | -0.00 |
| HAL20260501P00043000 | 43.00 | 2.08 | 2.97 | 2.40 | 1 | 4 | 59.85% | -0.84 | 0.11 | -0.09 | 0.01 | -0.00 |
| HAL20260501P00043500 | 43.50 | 2.59 | 3.45 | 0.00 | 0 | 0 | 74.04% | -0.83 | 0.09 | -0.11 | 0.01 | -0.00 |
| HAL20260501P00044000 | 44.00 | 3.10 | 3.85 | 0.00 | 0 | 0 | 68.64% | -0.89 | 0.07 | -0.07 | 0.01 | -0.00 |
| HAL20260501P00045000 | 45.00 | 4.00 | 4.95 | 0.00 | 0 | 1 | 96.40% | -0.87 | 0.06 | -0.12 | 0.01 | -0.00 |
| HAL20260501P00046000 | 46.00 | 5.15 | 5.80 | 5.50 | 1 | 1 | 99.39% | -0.91 | 0.05 | -0.09 | 0.01 | -0.00 |
| HAL20260501P00047000 | 47.00 | 5.95 | 6.60 | 6.40 | 1 | 1 | 89.62% | -0.96 | 0.03 | -0.04 | 0.00 | -0.00 |
| HAL20260501P00048000 | 48.00 | 6.95 | 7.70 | 7.18 | 1 | 0 | 107.47% | -0.95 | 0.03 | -0.05 | 0.00 | -0.00 |
| HAL20260501P00049000 | 49.00 | 8.00 | 8.70 | 8.08 | 1 | 0 | 166.57% | -0.87 | 0.03 | -0.19 | 0.01 | -0.00 |
| HAL20260501P00050000 | 50.00 | 8.40 | 9.95 | 0.00 | 0 | 0 | 209.38% | -0.84 | 0.03 | -0.30 | 0.01 | -0.00 |
