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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMZ20260515C00013000 | 13.00 | 22.10 | 24.00 | 0.00 | 0 | 0 | 381.58% | 0.97 | 0.00 | -0.08 | 0.01 | 0.00 |
| HIMZ20260515C00014000 | 14.00 | 21.30 | 23.00 | 0.00 | 0 | 0 | 356.59% | 0.96 | 0.00 | -0.08 | 0.01 | 0.00 |
| HIMZ20260515C00015000 | 15.00 | 20.20 | 22.00 | 0.00 | 0 | 0 | 333.47% | 0.96 | 0.00 | -0.08 | 0.01 | 0.01 |
| HIMZ20260515C00016000 | 16.00 | 19.20 | 21.10 | 0.00 | 0 | 0 | 325.11% | 0.95 | 0.00 | -0.09 | 0.01 | 0.01 |
| HIMZ20260515C00017000 | 17.00 | 18.30 | 20.10 | 0.00 | 0 | 1 | 304.28% | 0.95 | 0.01 | -0.09 | 0.01 | 0.01 |
| HIMZ20260515C00018000 | 18.00 | 17.40 | 19.20 | 17.95 | 2 | 91 | 185.58% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| HIMZ20260515C00019000 | 19.00 | 16.50 | 18.30 | 0.00 | 0 | 1 | 172.23% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| HIMZ20260515C00020000 | 20.00 | 15.60 | 17.40 | 0.00 | 0 | 0 | 191.75% | 0.97 | 0.01 | -0.04 | 0.01 | 0.01 |
| HIMZ20260515C00021000 | 21.00 | 14.70 | 16.50 | 0.00 | 0 | 76 | 205.18% | 0.95 | 0.01 | -0.06 | 0.01 | 0.01 |
| HIMZ20260515C00022000 | 22.00 | 13.80 | 15.70 | 0.00 | 0 | 17 | 196.09% | 0.94 | 0.01 | -0.06 | 0.01 | 0.01 |
| HIMZ20260515C00023000 | 23.00 | 13.00 | 14.80 | 0.00 | 0 | 1 | 209.22% | 0.91 | 0.01 | -0.09 | 0.01 | 0.01 |
| HIMZ20260515C00024000 | 24.00 | 12.20 | 14.10 | 0.00 | 0 | 0 | 197.98% | 0.90 | 0.01 | -0.09 | 0.01 | 0.01 |
| HIMZ20260515C00025000 | 25.00 | 11.50 | 13.30 | 0.00 | 0 | 15 | 213.92% | 0.87 | 0.01 | -0.12 | 0.02 | 0.01 |
| HIMZ20260515C00026000 | 26.00 | 10.70 | 12.60 | 0.00 | 0 | 7 | 212.95% | 0.85 | 0.02 | -0.13 | 0.02 | 0.01 |
| HIMZ20260515C00027000 | 27.00 | 10.10 | 11.90 | 0.00 | 0 | 9 | 213.18% | 0.82 | 0.02 | -0.14 | 0.02 | 0.01 |
| HIMZ20260515C00028000 | 28.00 | 9.50 | 11.20 | 0.00 | 0 | 6 | 211.81% | 0.80 | 0.02 | -0.15 | 0.02 | 0.01 |
| HIMZ20260515C00029000 | 29.00 | 8.70 | 10.60 | 0.00 | 0 | 4 | 213.83% | 0.78 | 0.02 | -0.16 | 0.02 | 0.01 |
| HIMZ20260515C00030000 | 30.00 | 8.30 | 10.00 | 9.00 | 1 | 486 | 216.43% | 0.75 | 0.02 | -0.18 | 0.02 | 0.01 |
| HIMZ20260515C00031000 | 31.00 | 7.60 | 9.40 | 0.00 | 0 | 11 | 215.42% | 0.72 | 0.02 | -0.19 | 0.02 | 0.01 |
| HIMZ20260515C00032000 | 32.00 | 7.30 | 8.70 | 0.00 | 0 | 4 | 217.29% | 0.70 | 0.02 | -0.19 | 0.02 | 0.01 |
| HIMZ20260515C00033000 | 33.00 | 6.80 | 8.20 | 0.00 | 0 | 10 | 217.91% | 0.67 | 0.02 | -0.20 | 0.03 | 0.01 |
| HIMZ20260515C00034000 | 34.00 | 6.40 | 7.70 | 0.00 | 0 | 15 | 219.31% | 0.65 | 0.02 | -0.21 | 0.03 | 0.01 |
| HIMZ20260515C00035000 | 35.00 | 6.00 | 7.20 | 0.00 | 0 | 27 | 214.11% | 0.62 | 0.03 | -0.21 | 0.03 | 0.01 |
| HIMZ20260515C00036000 | 36.00 | 5.70 | 6.80 | 6.50 | 18 | 11 | 219.02% | 0.60 | 0.03 | -0.22 | 0.03 | 0.01 |
| HIMZ20260515C00037000 | 37.00 | 5.20 | 6.50 | 0.00 | 0 | 14 | 222.88% | 0.57 | 0.03 | -0.22 | 0.03 | 0.01 |
| HIMZ20260515C00038000 | 38.00 | 4.80 | 6.00 | 5.70 | 2 | 11 | 216.93% | 0.55 | 0.03 | -0.22 | 0.03 | 0.01 |
| HIMZ20260515C00039000 | 39.00 | 4.50 | 5.70 | 0.00 | 0 | 45 | 222.62% | 0.53 | 0.03 | -0.23 | 0.03 | 0.01 |
| HIMZ20260515C00040000 | 40.00 | 4.20 | 5.10 | 4.60 | 2 | 71 | 218.67% | 0.50 | 0.03 | -0.22 | 0.03 | 0.01 |
| HIMZ20260515C00041000 | 41.00 | 3.90 | 5.20 | 0.00 | 0 | 15 | 226.37% | 0.48 | 0.02 | -0.23 | 0.03 | 0.00 |
| HIMZ20260515C00042000 | 42.00 | 3.80 | 4.90 | 4.20 | 10 | 79 | 228.10% | 0.46 | 0.02 | -0.23 | 0.03 | 0.00 |
| HIMZ20260515C00043000 | 43.00 | 3.50 | 4.60 | 3.80 | 1 | 7 | 225.62% | 0.44 | 0.02 | -0.23 | 0.03 | 0.00 |
| HIMZ20260515C00044000 | 44.00 | 3.20 | 4.50 | 0.00 | 0 | 13 | 231.49% | 0.43 | 0.02 | -0.23 | 0.03 | 0.00 |
| HIMZ20260515C00045000 | 45.00 | 3.00 | 4.20 | 3.50 | 2 | 95 | 231.43% | 0.41 | 0.02 | -0.23 | 0.03 | 0.00 |
| HIMZ20260515C00046000 | 46.00 | 2.80 | 4.00 | 0.00 | 0 | 7 | 232.65% | 0.39 | 0.02 | -0.23 | 0.03 | 0.00 |
| HIMZ20260515C00047000 | 47.00 | 2.75 | 3.90 | 0.00 | 0 | 49 | 234.30% | 0.37 | 0.02 | -0.23 | 0.03 | 0.00 |
| HIMZ20260515C00048000 | 48.00 | 2.40 | 3.70 | 0.00 | 0 | 64 | 235.48% | 0.36 | 0.02 | -0.22 | 0.03 | 0.00 |
| HIMZ20260515C00049000 | 49.00 | 2.30 | 3.50 | 3.10 | 1 | 6 | 237.19% | 0.34 | 0.02 | -0.22 | 0.03 | 0.00 |
| HIMZ20260515C00050000 | 50.00 | 2.25 | 3.30 | 2.68 | 9 | 70 | 235.55% | 0.33 | 0.02 | -0.21 | 0.03 | 0.00 |
| HIMZ20260515C00051000 | 51.00 | 1.95 | 3.10 | 2.59 | 1 | 15 | 236.40% | 0.31 | 0.02 | -0.21 | 0.02 | 0.00 |
| HIMZ20260515C00052000 | 52.00 | 1.95 | 3.00 | 0.00 | 0 | 4 | 236.84% | 0.30 | 0.02 | -0.21 | 0.02 | 0.00 |
| HIMZ20260515C00053000 | 53.00 | 1.75 | 2.90 | 2.50 | 2 | 21 | 236.90% | 0.28 | 0.02 | -0.20 | 0.02 | 0.00 |
| HIMZ20260515C00054000 | 54.00 | 1.60 | 2.80 | 0.00 | 0 | 10 | 237.64% | 0.27 | 0.02 | -0.20 | 0.02 | 0.00 |
| HIMZ20260515C00055000 | 55.00 | 1.65 | 2.55 | 0.00 | 0 | 22 | 239.12% | 0.26 | 0.02 | -0.20 | 0.02 | 0.00 |
| HIMZ20260515C00056000 | 56.00 | 1.40 | 2.60 | 0.00 | 0 | 4 | 240.30% | 0.25 | 0.02 | -0.19 | 0.02 | 0.00 |
| HIMZ20260515C00057000 | 57.00 | 1.30 | 2.50 | 0.00 | 0 | 2 | 241.19% | 0.24 | 0.02 | -0.19 | 0.02 | 0.00 |
| HIMZ20260515C00058000 | 58.00 | 1.20 | 2.40 | 0.00 | 0 | 7 | 241.78% | 0.23 | 0.02 | -0.18 | 0.02 | 0.00 |
| HIMZ20260515C00059000 | 59.00 | 1.10 | 2.30 | 0.00 | 0 | 3 | 242.08% | 0.22 | 0.02 | -0.18 | 0.02 | 0.00 |
| HIMZ20260515C00060000 | 60.00 | 1.00 | 2.30 | 0.00 | 0 | 56 | 244.54% | 0.21 | 0.02 | -0.18 | 0.02 | 0.00 |
| HIMZ20260515C00061000 | 61.00 | 0.90 | 2.25 | 0.00 | 0 | 0 | 245.57% | 0.20 | 0.02 | -0.17 | 0.02 | 0.00 |
| HIMZ20260515C00062000 | 62.00 | 0.85 | 2.20 | 0.00 | 0 | 3 | 247.64% | 0.20 | 0.02 | -0.17 | 0.02 | 0.00 |
| HIMZ20260515C00063000 | 63.00 | 0.75 | 2.15 | 0.00 | 0 | 2 | 248.22% | 0.19 | 0.02 | -0.17 | 0.02 | 0.00 |
| HIMZ20260515C00064000 | 64.00 | 0.70 | 2.10 | 0.00 | 0 | 1 | 249.92% | 0.18 | 0.02 | -0.16 | 0.02 | 0.00 |
| HIMZ20260515C00065000 | 65.00 | 0.90 | 1.40 | 0.00 | 0 | 278 | 240.11% | 0.16 | 0.01 | -0.14 | 0.02 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMZ20260515P00013000 | 13.00 | 0.00 | 1.00 | 0.00 | 0 | 43 | 364.34% | -0.04 | 0.00 | -0.07 | 0.01 | -0.00 |
| HIMZ20260515P00014000 | 14.00 | 0.00 | 1.00 | 0.00 | 0 | 2 | 340.59% | -0.04 | 0.00 | -0.07 | 0.01 | -0.00 |
| HIMZ20260515P00015000 | 15.00 | 0.00 | 1.00 | 0.00 | 0 | 16 | 318.60% | -0.04 | 0.00 | -0.07 | 0.01 | -0.00 |
| HIMZ20260515P00016000 | 16.00 | 0.00 | 1.10 | 0.00 | 0 | 50 | 305.32% | -0.05 | 0.00 | -0.08 | 0.01 | -0.00 |
| HIMZ20260515P00017000 | 17.00 | 0.00 | 1.15 | 0.00 | 0 | 53 | 289.04% | -0.05 | 0.01 | -0.08 | 0.01 | -0.00 |
| HIMZ20260515P00018000 | 18.00 | 0.05 | 1.15 | 0.38 | 2 | 18 | 273.50% | -0.06 | 0.01 | -0.08 | 0.01 | -0.00 |
| HIMZ20260515P00019000 | 19.00 | 0.10 | 1.30 | 0.60 | 2 | 21 | 266.89% | -0.07 | 0.01 | -0.09 | 0.01 | -0.00 |
| HIMZ20260515P00020000 | 20.00 | 0.40 | 1.35 | 0.60 | 2 | 63 | 266.58% | -0.08 | 0.01 | -0.10 | 0.01 | -0.00 |
| HIMZ20260515P00021000 | 21.00 | 0.30 | 1.45 | 0.00 | 0 | 20 | 249.10% | -0.09 | 0.01 | -0.10 | 0.01 | -0.00 |
| HIMZ20260515P00022000 | 22.00 | 0.60 | 1.50 | 0.00 | 0 | 17 | 246.72% | -0.10 | 0.01 | -0.11 | 0.01 | -0.00 |
| HIMZ20260515P00023000 | 23.00 | 0.35 | 1.80 | 0.00 | 0 | 0 | 231.87% | -0.11 | 0.01 | -0.11 | 0.01 | -0.00 |
| HIMZ20260515P00024000 | 24.00 | 0.50 | 2.05 | 0.00 | 0 | 5 | 229.55% | -0.13 | 0.01 | -0.12 | 0.01 | -0.00 |
| HIMZ20260515P00025000 | 25.00 | 0.85 | 2.00 | 0.00 | 0 | 56 | 222.74% | -0.14 | 0.01 | -0.13 | 0.02 | -0.00 |
| HIMZ20260515P00026000 | 26.00 | 1.05 | 2.50 | 0.00 | 0 | 83 | 226.75% | -0.17 | 0.02 | -0.14 | 0.02 | -0.00 |
| HIMZ20260515P00027000 | 27.00 | 1.60 | 2.80 | 2.00 | 12 | 29 | 237.57% | -0.20 | 0.02 | -0.17 | 0.02 | -0.00 |
| HIMZ20260515P00028000 | 28.00 | 1.75 | 3.10 | 0.00 | 0 | 55 | 226.20% | -0.21 | 0.02 | -0.17 | 0.02 | -0.00 |
| HIMZ20260515P00029000 | 29.00 | 2.10 | 3.00 | 2.60 | 4 | 9 | 223.89% | -0.24 | 0.02 | -0.18 | 0.02 | -0.00 |
| HIMZ20260515P00030000 | 30.00 | 2.90 | 3.30 | 3.36 | 5 | 449 | 223.79% | -0.26 | 0.02 | -0.19 | 0.02 | -0.00 |
| HIMZ20260515P00031000 | 31.00 | 3.30 | 4.30 | 3.40 | 2 | 29 | 232.87% | -0.29 | 0.02 | -0.20 | 0.02 | -0.00 |
| HIMZ20260515P00032000 | 32.00 | 3.40 | 4.80 | 0.00 | 0 | 6 | 226.09% | -0.31 | 0.02 | -0.20 | 0.02 | -0.01 |
| HIMZ20260515P00033000 | 33.00 | 4.20 | 5.10 | 4.40 | 1 | 164 | 232.26% | -0.33 | 0.02 | -0.22 | 0.03 | -0.01 |
| HIMZ20260515P00034000 | 34.00 | 4.40 | 5.60 | 0.00 | 0 | 13 | 221.95% | -0.36 | 0.02 | -0.21 | 0.03 | -0.01 |
| HIMZ20260515P00035000 | 35.00 | 5.00 | 6.10 | 0.00 | 0 | 82 | 222.23% | -0.39 | 0.02 | -0.22 | 0.03 | -0.01 |
| HIMZ20260515P00036000 | 36.00 | 5.60 | 6.70 | 0.00 | 0 | 23 | 223.38% | -0.41 | 0.02 | -0.22 | 0.03 | -0.01 |
| HIMZ20260515P00037000 | 37.00 | 6.20 | 7.40 | 0.00 | 0 | 7 | 225.39% | -0.43 | 0.02 | -0.23 | 0.03 | -0.01 |
| HIMZ20260515P00038000 | 38.00 | 6.80 | 8.10 | 0.00 | 0 | 18 | 226.53% | -0.46 | 0.02 | -0.23 | 0.03 | -0.01 |
| HIMZ20260515P00039000 | 39.00 | 7.30 | 8.70 | 0.00 | 0 | 2 | 223.31% | -0.48 | 0.03 | -0.23 | 0.03 | -0.01 |
| HIMZ20260515P00040000 | 40.00 | 8.50 | 9.20 | 8.80 | 6 | 35 | 224.65% | -0.50 | 0.03 | -0.23 | 0.03 | -0.01 |
| HIMZ20260515P00041000 | 41.00 | 8.80 | 10.10 | 0.00 | 0 | 51 | 227.04% | -0.53 | 0.03 | -0.23 | 0.03 | -0.01 |
| HIMZ20260515P00042000 | 42.00 | 9.60 | 10.90 | 0.00 | 0 | 15 | 230.54% | -0.54 | 0.02 | -0.23 | 0.03 | -0.01 |
| HIMZ20260515P00043000 | 43.00 | 10.30 | 11.70 | 0.00 | 0 | 17 | 231.63% | -0.56 | 0.02 | -0.23 | 0.03 | -0.01 |
| HIMZ20260515P00044000 | 44.00 | 11.20 | 12.40 | 0.00 | 0 | 6 | 233.92% | -0.58 | 0.02 | -0.23 | 0.03 | -0.01 |
| HIMZ20260515P00045000 | 45.00 | 11.80 | 13.30 | 0.00 | 0 | 28 | 233.86% | -0.60 | 0.02 | -0.23 | 0.03 | -0.01 |
| HIMZ20260515P00046000 | 46.00 | 12.60 | 14.10 | 0.00 | 0 | 1 | 235.08% | -0.62 | 0.02 | -0.23 | 0.03 | -0.01 |
| HIMZ20260515P00047000 | 47.00 | 13.40 | 14.90 | 0.00 | 0 | 1 | 235.80% | -0.63 | 0.02 | -0.23 | 0.03 | -0.01 |
| HIMZ20260515P00048000 | 48.00 | 14.10 | 15.70 | 0.00 | 0 | 3 | 234.11% | -0.65 | 0.02 | -0.22 | 0.03 | -0.01 |
| HIMZ20260515P00049000 | 49.00 | 15.10 | 16.60 | 0.00 | 0 | 0 | 239.64% | -0.66 | 0.02 | -0.22 | 0.03 | -0.01 |
| HIMZ20260515P00050000 | 50.00 | 15.90 | 17.40 | 0.00 | 0 | 2 | 238.98% | -0.68 | 0.02 | -0.22 | 0.03 | -0.01 |
| HIMZ20260515P00051000 | 51.00 | 16.80 | 18.30 | 0.00 | 0 | 0 | 241.86% | -0.69 | 0.02 | -0.22 | 0.02 | -0.01 |
| HIMZ20260515P00052000 | 52.00 | 17.40 | 19.20 | 0.00 | 0 | 0 | 242.38% | -0.70 | 0.02 | -0.21 | 0.02 | -0.01 |
| HIMZ20260515P00053000 | 53.00 | 18.30 | 20.00 | 0.00 | 0 | 90 | 242.50% | -0.72 | 0.02 | -0.21 | 0.02 | -0.01 |
| HIMZ20260515P00054000 | 54.00 | 19.20 | 20.80 | 0.00 | 0 | 0 | 244.38% | -0.73 | 0.02 | -0.21 | 0.02 | -0.01 |
| HIMZ20260515P00055000 | 55.00 | 20.00 | 21.80 | 0.00 | 0 | 1 | 245.95% | -0.74 | 0.02 | -0.20 | 0.02 | -0.01 |
| HIMZ20260515P00056000 | 56.00 | 20.90 | 22.70 | 0.00 | 0 | 0 | 247.24% | -0.75 | 0.02 | -0.20 | 0.02 | -0.01 |
| HIMZ20260515P00057000 | 57.00 | 21.90 | 23.60 | 0.00 | 0 | 1 | 248.23% | -0.76 | 0.02 | -0.20 | 0.02 | -0.01 |
| HIMZ20260515P00058000 | 58.00 | 22.80 | 24.40 | 0.00 | 0 | 0 | 246.58% | -0.77 | 0.02 | -0.19 | 0.02 | -0.01 |
| HIMZ20260515P00059000 | 59.00 | 23.70 | 25.50 | 0.00 | 0 | 36 | 246.93% | -0.78 | 0.02 | -0.19 | 0.02 | -0.01 |
| HIMZ20260515P00060000 | 60.00 | 24.60 | 26.40 | 0.00 | 0 | 0 | 251.90% | -0.79 | 0.02 | -0.19 | 0.02 | -0.01 |
| HIMZ20260515P00061000 | 61.00 | 25.50 | 27.30 | 0.00 | 0 | 0 | 249.27% | -0.80 | 0.02 | -0.18 | 0.02 | -0.01 |
| HIMZ20260515P00062000 | 62.00 | 26.50 | 28.10 | 0.00 | 0 | 4 | 251.37% | -0.81 | 0.02 | -0.18 | 0.02 | -0.01 |
| HIMZ20260515P00063000 | 63.00 | 27.40 | 29.20 | 0.00 | 0 | 0 | 255.92% | -0.81 | 0.02 | -0.18 | 0.02 | -0.01 |
| HIMZ20260515P00064000 | 64.00 | 28.40 | 30.10 | 0.00 | 0 | 0 | 252.33% | -0.82 | 0.02 | -0.17 | 0.02 | -0.01 |
| HIMZ20260515P00065000 | 65.00 | 29.30 | 31.10 | 0.00 | 0 | 2 | 253.84% | -0.83 | 0.01 | -0.16 | 0.02 | -0.01 |
