Udløb
Calls
for markedsdato June 03, 2026
Puts
for markedsdato June 03, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMS20260605C00012000 | 12.00 | 14.45 | 17.30 | 14.42 | 2 | 7 | 782.43% | 0.96 | 0.01 | -0.30 | 0.00 | 0.00 |
| HIMS20260605C00013000 | 13.00 | 13.50 | 16.45 | 13.55 | 8 | 10 | 560.26% | 0.98 | 0.00 | -0.10 | 0.00 | 0.00 |
| HIMS20260605C00014000 | 14.00 | 12.60 | 14.80 | 12.56 | 6 | 17 | 510.34% | 0.97 | 0.01 | -0.10 | 0.00 | 0.00 |
| HIMS20260605C00014500 | 14.50 | 12.20 | 14.35 | 11.90 | 1 | 19 | 522.30% | 0.97 | 0.01 | -0.14 | 0.00 | 0.00 |
| HIMS20260605C00015000 | 15.00 | 11.65 | 14.10 | 11.52 | 2 | 22 | 388.78% | 0.99 | 0.00 | -0.04 | 0.00 | 0.00 |
| HIMS20260605C00015500 | 15.50 | 10.95 | 13.90 | 11.30 | 7 | 5 | 441.62% | 0.97 | 0.01 | -0.10 | 0.00 | 0.00 |
| HIMS20260605C00016000 | 16.00 | 10.45 | 13.25 | 10.90 | 10 | 3 | 420.11% | 0.97 | 0.01 | -0.10 | 0.00 | 0.00 |
| HIMS20260605C00016500 | 16.50 | 10.15 | 12.30 | 10.07 | 7 | 3 | 429.65% | 0.96 | 0.01 | -0.14 | 0.00 | 0.00 |
| HIMS20260605C00017000 | 17.00 | 9.45 | 12.05 | 9.33 | 4 | 3 | 341.19% | 0.98 | 0.01 | -0.06 | 0.00 | 0.00 |
| HIMS20260605C00017500 | 17.50 | 9.15 | 11.05 | 9.28 | 2 | 1 | 322.95% | 0.98 | 0.01 | -0.06 | 0.00 | 0.00 |
| HIMS20260605C00018000 | 18.00 | 8.70 | 10.50 | 8.67 | 2 | 56 | 339.75% | 0.96 | 0.01 | -0.10 | 0.00 | 0.00 |
| HIMS20260605C00018500 | 18.50 | 8.20 | 10.00 | 0.00 | 0 | 52 | 346.66% | 0.95 | 0.01 | -0.14 | 0.00 | 0.00 |
| HIMS20260605C00019000 | 19.00 | 7.70 | 9.60 | 7.55 | 2 | 16 | 302.41% | 0.96 | 0.01 | -0.10 | 0.00 | 0.00 |
| HIMS20260605C00019500 | 19.50 | 7.45 | 9.25 | 7.27 | 1 | 22 | 328.14% | 0.93 | 0.02 | -0.17 | 0.00 | 0.00 |
| HIMS20260605C00020000 | 20.00 | 7.00 | 8.20 | 7.58 | 9 | 176 | 325.79% | 0.92 | 0.02 | -0.21 | 0.00 | 0.00 |
| HIMS20260605C00020500 | 20.50 | 6.65 | 8.15 | 7.17 | 3 | 60 | 335.22% | 0.90 | 0.03 | -0.27 | 0.00 | 0.00 |
| HIMS20260605C00021000 | 21.00 | 6.10 | 7.25 | 6.13 | 6 | 153 | 307.45% | 0.90 | 0.03 | -0.25 | 0.00 | 0.00 |
| HIMS20260605C00021500 | 21.50 | 5.65 | 6.70 | 5.30 | 23 | 245 | 287.00% | 0.89 | 0.03 | -0.25 | 0.00 | 0.00 |
| HIMS20260605C00022000 | 22.00 | 5.05 | 6.55 | 4.77 | 3 | 150 | 247.17% | 0.90 | 0.04 | -0.20 | 0.00 | 0.00 |
| HIMS20260605C00022500 | 22.50 | 4.20 | 5.35 | 4.93 | 12 | 158 | 285.38% | 0.85 | 0.04 | -0.34 | 0.00 | 0.00 |
| HIMS20260605C00023000 | 23.00 | 4.20 | 5.20 | 4.45 | 54 | 250 | 209.18% | 0.88 | 0.05 | -0.19 | 0.00 | 0.00 |
| HIMS20260605C00023500 | 23.50 | 3.70 | 4.35 | 4.31 | 15 | 179 | 171.68% | 0.89 | 0.05 | -0.14 | 0.00 | 0.00 |
| HIMS20260605C00024000 | 24.00 | 3.40 | 3.90 | 3.45 | 58 | 1,003 | 147.62% | 0.89 | 0.06 | -0.12 | 0.00 | 0.00 |
| HIMS20260605C00024500 | 24.50 | 2.71 | 3.80 | 3.25 | 82 | 746 | 182.37% | 0.81 | 0.07 | -0.26 | 0.01 | 0.00 |
| HIMS20260605C00025000 | 25.00 | 2.30 | 2.66 | 2.59 | 445 | 2,225 | 91.20% | 0.91 | 0.09 | -0.06 | 0.00 | 0.00 |
| HIMS20260605C00025500 | 25.50 | 2.06 | 2.32 | 2.14 | 700 | 994 | 89.05% | 0.86 | 0.12 | -0.09 | 0.00 | 0.00 |
| HIMS20260605C00026000 | 26.00 | 1.68 | 1.79 | 1.73 | 1,091 | 3,884 | 91.20% | 0.78 | 0.16 | -0.14 | 0.01 | 0.00 |
| HIMS20260605C00026500 | 26.50 | 1.33 | 1.42 | 1.33 | 831 | 2,026 | 94.11% | 0.68 | 0.18 | -0.19 | 0.01 | 0.00 |
| HIMS20260605C00027000 | 27.00 | 1.02 | 1.10 | 1.08 | 3,885 | 4,875 | 99.04% | 0.58 | 0.19 | -0.23 | 0.01 | 0.00 |
| HIMS20260605C00027500 | 27.50 | 0.81 | 0.85 | 0.82 | 2,762 | 4,500 | 99.74% | 0.48 | 0.20 | -0.23 | 0.01 | 0.00 |
| HIMS20260605C00028000 | 28.00 | 0.60 | 0.64 | 0.63 | 5,467 | 5,462 | 102.04% | 0.39 | 0.18 | -0.23 | 0.01 | 0.00 |
| HIMS20260605C00028500 | 28.50 | 0.45 | 0.50 | 0.47 | 1,156 | 1,544 | 106.90% | 0.32 | 0.16 | -0.21 | 0.01 | 0.00 |
| HIMS20260605C00029000 | 29.00 | 0.35 | 0.37 | 0.35 | 655 | 2,561 | 110.91% | 0.25 | 0.14 | -0.19 | 0.01 | 0.00 |
| HIMS20260605C00029500 | 29.50 | 0.26 | 0.31 | 0.26 | 517 | 2,037 | 116.74% | 0.20 | 0.12 | -0.17 | 0.01 | 0.00 |
| HIMS20260605C00030000 | 30.00 | 0.20 | 0.21 | 0.20 | 5,667 | 10,197 | 117.34% | 0.16 | 0.10 | -0.13 | 0.00 | 0.00 |
| HIMS20260605C00030500 | 30.50 | 0.14 | 0.17 | 0.17 | 194 | 1,464 | 122.93% | 0.13 | 0.08 | -0.11 | 0.00 | 0.00 |
| HIMS20260605C00031000 | 31.00 | 0.08 | 0.16 | 0.10 | 752 | 2,936 | 128.93% | 0.11 | 0.07 | -0.10 | 0.00 | 0.00 |
| HIMS20260605C00031500 | 31.50 | 0.07 | 0.12 | 0.10 | 144 | 4,190 | 131.49% | 0.08 | 0.06 | -0.08 | 0.00 | 0.00 |
| HIMS20260605C00032000 | 32.00 | 0.06 | 0.09 | 0.09 | 647 | 1,513 | 133.10% | 0.06 | 0.05 | -0.06 | 0.00 | 0.00 |
| HIMS20260605C00032500 | 32.50 | 0.01 | 0.16 | 0.05 | 33 | 321 | 145.21% | 0.06 | 0.04 | -0.07 | 0.00 | 0.00 |
| HIMS20260605C00033000 | 33.00 | 0.04 | 0.07 | 0.06 | 141 | 928 | 143.30% | 0.04 | 0.03 | -0.05 | 0.00 | 0.00 |
| HIMS20260605C00033500 | 33.50 | 0.02 | 0.36 | 0.12 | 28 | 213 | 162.37% | 0.05 | 0.03 | -0.06 | 0.00 | 0.00 |
| HIMS20260605C00034000 | 34.00 | 0.00 | 0.08 | 0.02 | 1 | 639 | 155.10% | 0.03 | 0.02 | -0.04 | 0.00 | 0.00 |
| HIMS20260605C00035000 | 35.00 | 0.02 | 0.08 | 0.03 | 611 | 1,521 | 164.03% | 0.03 | 0.02 | -0.03 | 0.00 | 0.00 |
| HIMS20260605C00036000 | 36.00 | 0.00 | 0.05 | 0.03 | 4 | 218 | 174.63% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| HIMS20260605C00037000 | 37.00 | 0.00 | 0.25 | 0.00 | 0 | 177 | 248.30% | 0.06 | 0.02 | -0.11 | 0.00 | 0.00 |
| HIMS20260605C00038000 | 38.00 | 0.00 | 0.05 | 0.00 | 0 | 66 | 202.94% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| HIMS20260605C00039000 | 39.00 | 0.00 | 0.05 | 0.00 | 0 | 113 | 216.30% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| HIMS20260605C00040000 | 40.00 | 0.00 | 0.03 | 0.01 | 11 | 810 | 214.71% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| HIMS20260605C00041000 | 41.00 | 0.00 | 0.71 | 0.00 | 0 | 60 | 389.08% | 0.11 | 0.02 | -0.29 | 0.00 | 0.00 |
| HIMS20260605C00042000 | 42.00 | 0.00 | 0.02 | 0.01 | 8 | 366 | 227.27% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| HIMS20260605C00043000 | 43.00 | 0.00 | 1.15 | 0.00 | 0 | 94 | 475.84% | 0.14 | 0.02 | -0.45 | 0.00 | 0.00 |
| HIMS20260605C00044000 | 44.00 | 0.00 | 0.01 | 0.00 | 0 | 307 | 231.43% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMS20260605P00012000 | 12.00 | 0.00 | 0.01 | 0.00 | 0 | 121 | 404.61% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| HIMS20260605P00013000 | 13.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 642.89% | -0.04 | 0.01 | -0.20 | 0.00 | -0.00 |
| HIMS20260605P00014000 | 14.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 586.99% | -0.04 | 0.01 | -0.20 | 0.00 | -0.00 |
| HIMS20260605P00014500 | 14.50 | 0.00 | 0.05 | 0.05 | 7 | 10 | 490.27% | -0.03 | 0.01 | -0.11 | 0.00 | -0.00 |
| HIMS20260605P00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 8,011 | 429.29% | -0.02 | 0.01 | -0.07 | 0.00 | 0.00 |
| HIMS20260605P00015500 | 15.50 | 0.00 | 0.05 | 0.00 | 0 | 1 | 345.29% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| HIMS20260605P00016000 | 16.00 | 0.00 | 0.43 | 0.00 | 0 | 1 | 462.89% | -0.04 | 0.01 | -0.16 | 0.00 | -0.00 |
| HIMS20260605P00016500 | 16.50 | 0.00 | 0.43 | 0.05 | 1 | 86 | 405.75% | -0.03 | 0.01 | -0.11 | 0.00 | -0.00 |
| HIMS20260605P00017000 | 17.00 | 0.00 | 0.28 | 0.00 | 0 | 37 | 394.21% | -0.04 | 0.01 | -0.12 | 0.00 | -0.00 |
| HIMS20260605P00017500 | 17.50 | 0.00 | 0.03 | 0.05 | 1 | 207 | 259.76% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| HIMS20260605P00018000 | 18.00 | 0.00 | 0.02 | 0.01 | 11 | 461 | 232.91% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| HIMS20260605P00018500 | 18.50 | 0.00 | 0.05 | 0.00 | 0 | 28 | 247.18% | -0.01 | 0.01 | -0.02 | 0.00 | 0.00 |
| HIMS20260605P00019000 | 19.00 | 0.00 | 0.02 | 0.02 | 1 | 397 | 205.51% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| HIMS20260605P00019500 | 19.50 | 0.00 | 0.02 | 0.00 | 0 | 267 | 192.27% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| HIMS20260605P00020000 | 20.00 | 0.00 | 0.26 | 0.02 | 17 | 776 | 208.93% | -0.02 | 0.01 | -0.03 | 0.00 | 0.00 |
| HIMS20260605P00020500 | 20.50 | 0.01 | 0.24 | 0.01 | 27 | 799 | 189.12% | -0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| HIMS20260605P00021000 | 21.00 | 0.01 | 0.02 | 0.01 | 21 | 2,263 | 162.67% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| HIMS20260605P00021500 | 21.50 | 0.00 | 0.06 | 0.01 | 25 | 1,182 | 149.85% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| HIMS20260605P00022000 | 22.00 | 0.01 | 0.03 | 0.02 | 123 | 1,364 | 143.20% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| HIMS20260605P00022500 | 22.50 | 0.01 | 0.09 | 0.02 | 85 | 710 | 135.06% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| HIMS20260605P00023000 | 23.00 | 0.02 | 0.05 | 0.03 | 60 | 1,461 | 125.85% | -0.03 | 0.03 | -0.03 | 0.00 | -0.00 |
| HIMS20260605P00023500 | 23.50 | 0.01 | 0.05 | 0.03 | 29 | 840 | 112.59% | -0.03 | 0.03 | -0.03 | 0.00 | -0.00 |
| HIMS20260605P00024000 | 24.00 | 0.01 | 0.11 | 0.03 | 1,247 | 2,483 | 102.34% | -0.04 | 0.04 | -0.03 | 0.00 | -0.00 |
| HIMS20260605P00024500 | 24.50 | 0.04 | 0.06 | 0.05 | 1,141 | 1,039 | 97.88% | -0.06 | 0.06 | -0.05 | 0.00 | -0.00 |
| HIMS20260605P00025000 | 25.00 | 0.07 | 0.08 | 0.07 | 1,634 | 2,644 | 93.18% | -0.09 | 0.09 | -0.07 | 0.00 | -0.00 |
| HIMS20260605P00025500 | 25.50 | 0.11 | 0.14 | 0.14 | 759 | 1,187 | 91.60% | -0.15 | 0.12 | -0.10 | 0.00 | -0.00 |
| HIMS20260605P00026000 | 26.00 | 0.19 | 0.24 | 0.22 | 965 | 2,072 | 93.15% | -0.23 | 0.16 | -0.15 | 0.01 | -0.00 |
| HIMS20260605P00026500 | 26.50 | 0.32 | 0.40 | 0.40 | 411 | 362 | 93.69% | -0.32 | 0.19 | -0.19 | 0.01 | -0.00 |
| HIMS20260605P00027000 | 27.00 | 0.51 | 0.58 | 0.52 | 1,239 | 898 | 97.48% | -0.42 | 0.20 | -0.22 | 0.01 | -0.00 |
| HIMS20260605P00027500 | 27.50 | 0.75 | 0.85 | 0.80 | 283 | 574 | 99.38% | -0.52 | 0.20 | -0.23 | 0.01 | -0.00 |
| HIMS20260605P00028000 | 28.00 | 1.05 | 1.16 | 1.22 | 112 | 342 | 102.96% | -0.61 | 0.18 | -0.23 | 0.01 | -0.00 |
| HIMS20260605P00028500 | 28.50 | 1.40 | 1.50 | 2.07 | 33 | 132 | 107.21% | -0.68 | 0.16 | -0.21 | 0.01 | -0.00 |
| HIMS20260605P00029000 | 29.00 | 1.78 | 1.89 | 1.83 | 48 | 287 | 111.26% | -0.75 | 0.14 | -0.19 | 0.01 | -0.00 |
| HIMS20260605P00029500 | 29.50 | 2.19 | 2.30 | 2.21 | 26 | 84 | 115.40% | -0.80 | 0.12 | -0.16 | 0.01 | -0.00 |
| HIMS20260605P00030000 | 30.00 | 2.62 | 2.74 | 2.93 | 28 | 740 | 112.54% | -0.86 | 0.10 | -0.12 | 0.00 | -0.00 |
| HIMS20260605P00030500 | 30.50 | 3.00 | 3.80 | 3.35 | 4 | 55 | 131.40% | -0.86 | 0.08 | -0.14 | 0.00 | -0.00 |
| HIMS20260605P00031000 | 31.00 | 2.95 | 4.60 | 0.00 | 0 | 37 | 109.09% | -0.93 | 0.06 | -0.05 | 0.00 | -0.00 |
| HIMS20260605P00031500 | 31.50 | 3.55 | 5.55 | 0.00 | 0 | 4 | 178.68% | -0.84 | 0.07 | -0.20 | 0.00 | -0.00 |
| HIMS20260605P00032000 | 32.00 | 3.85 | 5.80 | 5.52 | 4 | 87 | 277.84% | -0.74 | 0.06 | -0.47 | 0.01 | -0.00 |
| HIMS20260605P00032500 | 32.50 | 4.35 | 6.25 | 5.69 | 1 | 52 | 126.93% | -0.96 | 0.03 | -0.03 | 0.00 | -0.00 |
| HIMS20260605P00033000 | 33.00 | 4.95 | 6.80 | 0.00 | 0 | 97 | 160.11% | -0.93 | 0.04 | -0.08 | 0.00 | -0.00 |
| HIMS20260605P00033500 | 33.50 | 5.45 | 7.00 | 6.70 | 1 | 153 | 144.75% | -0.97 | 0.03 | -0.03 | 0.00 | -0.00 |
| HIMS20260605P00034000 | 34.00 | 5.90 | 7.80 | 7.18 | 3 | 12 | 324.86% | -0.78 | 0.04 | -0.48 | 0.01 | -0.00 |
| HIMS20260605P00035000 | 35.00 | 6.90 | 9.05 | 8.30 | 1 | 61 | 247.51% | -0.89 | 0.04 | -0.19 | 0.00 | -0.00 |
| HIMS20260605P00036000 | 36.00 | 7.80 | 9.85 | 9.47 | 1 | 45 | 215.18% | -0.95 | 0.02 | -0.08 | 0.00 | -0.00 |
| HIMS20260605P00037000 | 37.00 | 8.80 | 10.75 | 0.00 | 0 | 74 | 171.93% | -0.99 | 0.01 | -0.01 | 0.00 | -0.00 |
| HIMS20260605P00038000 | 38.00 | 9.85 | 11.95 | 11.50 | 1 | 0 | 426.05% | -0.81 | 0.03 | -0.55 | 0.01 | -0.00 |
| HIMS20260605P00039000 | 39.00 | 10.90 | 13.60 | 0.00 | 0 | 1 | 336.79% | -0.90 | 0.03 | -0.24 | 0.00 | -0.00 |
| HIMS20260605P00040000 | 40.00 | 11.80 | 14.30 | 0.00 | 0 | 0 | 321.79% | -0.93 | 0.02 | -0.16 | 0.00 | -0.00 |
| HIMS20260605P00041000 | 41.00 | 12.90 | 15.20 | 14.28 | 1 | 10 | 337.42% | -0.93 | 0.02 | -0.16 | 0.00 | -0.00 |
| HIMS20260605P00042000 | 42.00 | 13.55 | 16.45 | 15.66 | 1 | 4 | 370.34% | -0.92 | 0.02 | -0.20 | 0.00 | -0.00 |
| HIMS20260605P00043000 | 43.00 | 14.90 | 17.05 | 0.00 | 0 | 1 | 409.28% | -0.91 | 0.02 | -0.26 | 0.00 | -0.00 |
| HIMS20260605P00044000 | 44.00 | 15.75 | 18.05 | 0.00 | 0 | 2 | 399.81% | -0.92 | 0.02 | -0.21 | 0.00 | -0.00 |
