Udløb
Calls
for markedsdato May 01, 2026
Puts
for markedsdato May 01, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIBS20260515C00001000 | 1.00 | 1.60 | 2.35 | 0.00 | 0 | 0 | 417.11% | 0.96 | 0.00 | -0.08 | 0.01 | 0.00 |
| HIBS20260515C00002000 | 2.00 | 0.60 | 1.35 | 0.00 | 0 | 0 | 177.52% | 0.90 | 0.02 | -0.07 | 0.01 | 0.00 |
| HIBS20260515C00003000 | 3.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 181.14% | 0.54 | 0.04 | -0.15 | 0.02 | 0.00 |
| HIBS20260515C00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 122 | 304.49% | 0.41 | 0.02 | -0.24 | 0.02 | 0.00 |
| HIBS20260515C00005000 | 5.00 | 0.05 | 0.75 | 0.00 | 0 | 306 | 392.14% | 0.38 | 0.02 | -0.31 | 0.02 | 0.00 |
| HIBS20260515C00006000 | 6.00 | 0.00 | 0.60 | 0.00 | 0 | 99 | 399.26% | 0.30 | 0.02 | -0.28 | 0.02 | 0.00 |
| HIBS20260515C00007000 | 7.00 | 0.00 | 0.35 | 0.00 | 0 | 67 | 371.76% | 0.20 | 0.01 | -0.21 | 0.02 | 0.00 |
| HIBS20260515C00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 515.74% | 0.31 | 0.01 | -0.37 | 0.02 | 0.00 |
| HIBS20260515C00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 31 | 546.18% | 0.31 | 0.01 | -0.39 | 0.02 | 0.00 |
| HIBS20260515C00010000 | 10.00 | 0.00 | 0.20 | 0.00 | 0 | 154 | 401.39% | 0.12 | 0.01 | -0.16 | 0.01 | 0.00 |
| HIBS20260515C00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 595.69% | 0.29 | 0.01 | -0.41 | 0.02 | 0.00 |
| HIBS20260515C00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 116 | 616.36% | 0.29 | 0.01 | -0.43 | 0.02 | 0.00 |
| HIBS20260515C00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 103 | 634.99% | 0.29 | 0.01 | -0.44 | 0.02 | 0.00 |
| HIBS20260515C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 651.95% | 0.28 | 0.01 | -0.44 | 0.02 | 0.00 |
| HIBS20260515C00025000 | 25.00 | 2.50 | 7.40 | 0.00 | 0 | 0 | 109.04% | 0.80 | 0.05 | -0.06 | 0.02 | 0.01 |
| HIBS20260515C00027000 | 27.00 | 2.00 | 5.70 | 0.00 | 0 | 1 | 120.57% | 0.67 | 0.05 | -0.09 | 0.02 | 0.00 |
| HIBS20260515C00028000 | 28.00 | 1.85 | 3.60 | 0.00 | 0 | 1 | 94.24% | 0.62 | 0.07 | -0.07 | 0.02 | 0.00 |
| HIBS20260515C00029000 | 29.00 | 1.45 | 2.95 | 0.00 | 0 | 0 | 93.71% | 0.55 | 0.07 | -0.08 | 0.02 | 0.00 |
| HIBS20260515C00030000 | 30.00 | 0.30 | 3.40 | 0.00 | 0 | 0 | 93.20% | 0.47 | 0.07 | -0.08 | 0.02 | 0.00 |
| HIBS20260515C00031000 | 31.00 | 0.70 | 2.20 | 0.00 | 0 | 0 | 91.74% | 0.40 | 0.07 | -0.07 | 0.02 | 0.00 |
| HIBS20260515C00032000 | 32.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 153.55% | 0.44 | 0.04 | -0.12 | 0.02 | 0.00 |
| HIBS20260515C00033000 | 33.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 88.83% | 0.27 | 0.06 | -0.06 | 0.02 | 0.00 |
| HIBS20260515C00034000 | 34.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 115.72% | 0.29 | 0.05 | -0.08 | 0.02 | 0.00 |
| HIBS20260515C00035000 | 35.00 | 0.00 | 1.00 | 0.00 | 0 | 8 | 94.48% | 0.19 | 0.05 | -0.05 | 0.02 | 0.00 |
| HIBS20260515C00036000 | 36.00 | 0.00 | 0.95 | 0.00 | 0 | 10 | 101.66% | 0.17 | 0.04 | -0.05 | 0.01 | 0.00 |
| HIBS20260515C00037000 | 37.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 213.49% | 0.36 | 0.03 | -0.16 | 0.02 | 0.00 |
| HIBS20260515C00038000 | 38.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 117.91% | 0.15 | 0.03 | -0.06 | 0.01 | 0.00 |
| HIBS20260515C00039000 | 39.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 125.45% | 0.15 | 0.03 | -0.06 | 0.01 | 0.00 |
| HIBS20260515C00040000 | 40.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 132.66% | 0.14 | 0.03 | -0.06 | 0.01 | 0.00 |
| HIBS20260515C00041000 | 41.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 204.62% | 0.26 | 0.03 | -0.14 | 0.02 | 0.00 |
| HIBS20260515C00042000 | 42.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 258.76% | 0.32 | 0.02 | -0.19 | 0.02 | 0.00 |
| HIBS20260515C00043000 | 43.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 266.68% | 0.32 | 0.02 | -0.19 | 0.02 | 0.00 |
| HIBS20260515C00044000 | 44.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 274.29% | 0.31 | 0.02 | -0.20 | 0.02 | 0.00 |
| HIBS20260515C00045000 | 45.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 210.16% | 0.20 | 0.02 | -0.12 | 0.02 | 0.00 |
| HIBS20260515C00046000 | 46.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 240.68% | 0.23 | 0.02 | -0.15 | 0.02 | 0.00 |
| HIBS20260515C00047000 | 47.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 247.13% | 0.23 | 0.02 | -0.15 | 0.02 | 0.00 |
| HIBS20260515C00048000 | 48.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 253.38% | 0.23 | 0.02 | -0.15 | 0.02 | 0.00 |
| HIBS20260515C00049000 | 49.00 | 0.00 | 3.10 | 0.00 | 0 | 1 | 259.43% | 0.22 | 0.02 | -0.16 | 0.02 | 0.00 |
| HIBS20260515C00050000 | 50.00 | 0.00 | 3.40 | 0.00 | 0 | 2 | 274.06% | 0.23 | 0.02 | -0.17 | 0.02 | 0.00 |
| HIBS20260515C00051000 | 51.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 205.83% | 0.12 | 0.02 | -0.08 | 0.01 | 0.00 |
| HIBS20260515C00055000 | 55.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 343.13% | 0.27 | 0.02 | -0.23 | 0.02 | 0.00 |
| HIBS20260515C00060000 | 60.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 232.85% | 0.09 | 0.01 | -0.07 | 0.01 | 0.00 |
| HIBS20260515C00065000 | 65.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 346.34% | 0.20 | 0.01 | -0.20 | 0.02 | 0.00 |
| HIBS20260515C00070000 | 70.00 | 0.00 | 0.25 | 0.00 | 0 | 47 | 214.85% | 0.03 | 0.01 | -0.03 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIBS20260515P00001000 | 1.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HIBS20260515P00002000 | 2.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 402.27% | -0.19 | 0.01 | -0.23 | 0.02 | -0.00 |
| HIBS20260515P00003000 | 3.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 143.21% | -0.48 | 0.05 | -0.12 | 0.02 | -0.01 |
| HIBS20260515P00004000 | 4.00 | 0.70 | 1.45 | 0.00 | 0 | 1 | 299.98% | -0.59 | 0.02 | -0.24 | 0.02 | -0.01 |
| HIBS20260515P00005000 | 5.00 | 1.65 | 2.40 | 0.00 | 0 | 4 | 352.70% | -0.66 | 0.02 | -0.26 | 0.02 | -0.02 |
| HIBS20260515P00006000 | 6.00 | 2.40 | 3.60 | 0.00 | 0 | 10 | 502.23% | -0.59 | 0.01 | -0.40 | 0.02 | -0.02 |
| HIBS20260515P00007000 | 7.00 | 3.40 | 4.60 | 0.00 | 0 | 2 | 547.44% | -0.60 | 0.01 | -0.43 | 0.02 | -0.02 |
| HIBS20260515P00008000 | 8.00 | 4.40 | 5.60 | 0.00 | 0 | 3 | 584.69% | -0.61 | 0.01 | -0.45 | 0.02 | -0.02 |
| HIBS20260515P00009000 | 9.00 | 5.30 | 6.80 | 0.00 | 0 | 0 | 706.49% | -0.54 | 0.01 | -0.57 | 0.02 | -0.02 |
| HIBS20260515P00010000 | 10.00 | 6.30 | 7.80 | 0.00 | 0 | 0 | 734.25% | -0.55 | 0.01 | -0.59 | 0.02 | -0.03 |
| HIBS20260515P00011000 | 11.00 | 7.30 | 8.80 | 0.00 | 0 | 0 | 758.72% | -0.55 | 0.01 | -0.61 | 0.02 | -0.03 |
| HIBS20260515P00012000 | 12.00 | 8.30 | 9.80 | 0.00 | 0 | 0 | 780.57% | -0.55 | 0.01 | -0.62 | 0.02 | -0.03 |
| HIBS20260515P00013000 | 13.00 | 9.30 | 10.80 | 0.00 | 0 | 40 | 800.29% | -0.56 | 0.01 | -0.64 | 0.02 | -0.03 |
| HIBS20260515P00014000 | 14.00 | 10.10 | 12.50 | 0.00 | 0 | 0 | 566.95% | -0.80 | 0.01 | -0.31 | 0.02 | -0.03 |
| HIBS20260515P00025000 | 25.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 197.36% | -0.28 | 0.03 | -0.14 | 0.02 | -0.00 |
| HIBS20260515P00027000 | 27.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 153.73% | -0.34 | 0.04 | -0.12 | 0.02 | -0.00 |
| HIBS20260515P00028000 | 28.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 131.63% | -0.39 | 0.05 | -0.10 | 0.02 | -0.01 |
| HIBS20260515P00029000 | 29.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 108.70% | -0.45 | 0.06 | -0.09 | 0.02 | -0.01 |
| HIBS20260515P00030000 | 30.00 | 1.10 | 3.30 | 0.00 | 0 | 1 | 74.98% | -0.55 | 0.09 | -0.06 | 0.02 | -0.01 |
| HIBS20260515P00031000 | 31.00 | 1.80 | 4.00 | 0.00 | 0 | 0 | 77.37% | -0.63 | 0.08 | -0.06 | 0.02 | -0.01 |
| HIBS20260515P00032000 | 32.00 | 0.80 | 5.70 | 0.00 | 0 | 0 | 57.16% | -0.78 | 0.09 | -0.03 | 0.02 | -0.01 |
| HIBS20260515P00033000 | 33.00 | 1.60 | 6.50 | 0.00 | 0 | 7 | 53.40% | -0.87 | 0.07 | -0.02 | 0.01 | -0.01 |
| HIBS20260515P00034000 | 34.00 | 2.50 | 7.40 | 0.00 | 0 | 0 | 51.50% | -0.92 | 0.05 | -0.01 | 0.01 | -0.01 |
| HIBS20260515P00035000 | 35.00 | 3.60 | 8.30 | 0.00 | 0 | 0 | 58.98% | -0.93 | 0.04 | -0.01 | 0.01 | -0.01 |
| HIBS20260515P00036000 | 36.00 | 4.30 | 9.10 | 0.00 | 0 | 0 | 195.68% | -0.63 | 0.03 | -0.15 | 0.02 | -0.01 |
| HIBS20260515P00037000 | 37.00 | 5.10 | 10.00 | 0.00 | 0 | 0 | 201.40% | -0.65 | 0.03 | -0.15 | 0.02 | -0.01 |
| HIBS20260515P00038000 | 38.00 | 6.10 | 11.00 | 0.00 | 0 | 0 | 211.28% | -0.66 | 0.03 | -0.16 | 0.02 | -0.01 |
| HIBS20260515P00039000 | 39.00 | 7.00 | 11.90 | 0.00 | 0 | 0 | 215.78% | -0.68 | 0.03 | -0.16 | 0.02 | -0.01 |
| HIBS20260515P00040000 | 40.00 | 8.00 | 12.90 | 0.00 | 0 | 0 | 224.70% | -0.68 | 0.03 | -0.16 | 0.02 | -0.01 |
| HIBS20260515P00041000 | 41.00 | 9.10 | 14.00 | 0.00 | 0 | 0 | 238.23% | -0.68 | 0.03 | -0.17 | 0.02 | -0.01 |
| HIBS20260515P00042000 | 42.00 | 10.00 | 14.90 | 0.00 | 0 | 0 | 241.40% | -0.70 | 0.02 | -0.17 | 0.02 | -0.01 |
| HIBS20260515P00043000 | 43.00 | 11.00 | 15.90 | 0.00 | 0 | 0 | 249.24% | -0.70 | 0.02 | -0.17 | 0.02 | -0.01 |
| HIBS20260515P00044000 | 44.00 | 12.00 | 16.90 | 0.00 | 0 | 0 | 256.80% | -0.71 | 0.02 | -0.18 | 0.02 | -0.01 |
| HIBS20260515P00045000 | 45.00 | 12.90 | 17.90 | 0.00 | 0 | 0 | 264.08% | -0.71 | 0.02 | -0.18 | 0.02 | -0.01 |
| HIBS20260515P00046000 | 46.00 | 14.50 | 18.80 | 0.00 | 0 | 0 | 265.83% | -0.72 | 0.02 | -0.18 | 0.02 | -0.01 |
| HIBS20260515P00047000 | 47.00 | 14.90 | 19.80 | 0.00 | 0 | 0 | 272.58% | -0.73 | 0.02 | -0.18 | 0.02 | -0.02 |
| HIBS20260515P00048000 | 48.00 | 15.90 | 20.80 | 0.00 | 0 | 0 | 279.11% | -0.73 | 0.02 | -0.18 | 0.02 | -0.02 |
| HIBS20260515P00049000 | 49.00 | 16.90 | 21.80 | 0.00 | 0 | 0 | 285.44% | -0.73 | 0.02 | -0.19 | 0.02 | -0.02 |
| HIBS20260515P00050000 | 50.00 | 17.90 | 22.80 | 0.00 | 0 | 0 | 291.57% | -0.74 | 0.02 | -0.19 | 0.02 | -0.02 |
| HIBS20260515P00051000 | 51.00 | 19.10 | 24.10 | 0.00 | 0 | 0 | 313.65% | -0.72 | 0.02 | -0.21 | 0.02 | -0.02 |
| HIBS20260515P00055000 | 55.00 | 22.80 | 27.80 | 0.00 | 0 | 0 | 319.72% | -0.75 | 0.02 | -0.20 | 0.02 | -0.02 |
| HIBS20260515P00060000 | 60.00 | 27.80 | 32.80 | 0.00 | 0 | 0 | 344.44% | -0.76 | 0.02 | -0.21 | 0.02 | -0.02 |
| HIBS20260515P00065000 | 65.00 | 32.80 | 37.80 | 0.00 | 0 | 0 | 366.45% | -0.77 | 0.01 | -0.22 | 0.02 | -0.02 |
| HIBS20260515P00070000 | 70.00 | 37.80 | 42.80 | 0.00 | 0 | 0 | 386.28% | -0.77 | 0.01 | -0.23 | 0.02 | -0.02 |
