Udløb
Calls
for markedsdato April 24, 2026
Puts
for markedsdato April 24, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HLT20260501C00170000 | 170.00 | 164.10 | 167.40 | 0.00 | 0 | 0 | 290.16% | 0.97 | 0.00 | -0.58 | 0.03 | 0.03 |
| HLT20260501C00175000 | 175.00 | 159.10 | 162.70 | 0.00 | 0 | 0 | 279.20% | 0.97 | 0.00 | -0.57 | 0.03 | 0.03 |
| HLT20260501C00180000 | 180.00 | 154.10 | 157.90 | 0.00 | 0 | 0 | 268.55% | 0.97 | 0.00 | -0.57 | 0.03 | 0.03 |
| HLT20260501C00185000 | 185.00 | 149.00 | 153.00 | 0.00 | 0 | 0 | 258.19% | 0.97 | 0.00 | -0.56 | 0.03 | 0.03 |
| HLT20260501C00190000 | 190.00 | 144.00 | 148.00 | 0.00 | 0 | 0 | 250.91% | 0.96 | 0.00 | -0.59 | 0.04 | 0.03 |
| HLT20260501C00195000 | 195.00 | 139.10 | 142.40 | 0.00 | 0 | 0 | 240.97% | 0.96 | 0.00 | -0.58 | 0.04 | 0.03 |
| HLT20260501C00200000 | 200.00 | 134.10 | 137.40 | 0.00 | 0 | 0 | 228.62% | 0.96 | 0.00 | -0.55 | 0.04 | 0.03 |
| HLT20260501C00205000 | 205.00 | 129.10 | 132.40 | 0.00 | 0 | 0 | 219.23% | 0.96 | 0.00 | -0.55 | 0.04 | 0.03 |
| HLT20260501C00210000 | 210.00 | 124.00 | 127.50 | 0.00 | 0 | 0 | 210.04% | 0.96 | 0.00 | -0.54 | 0.04 | 0.03 |
| HLT20260501C00215000 | 215.00 | 119.00 | 122.40 | 0.00 | 0 | 0 | 110.11% | 1.00 | 0.00 | 0.00 | 0.00 | 0.04 |
| HLT20260501C00220000 | 220.00 | 114.10 | 117.50 | 0.00 | 0 | 0 | 192.23% | 0.96 | 0.00 | -0.53 | 0.04 | 0.04 |
| HLT20260501C00225000 | 225.00 | 109.10 | 112.50 | 0.00 | 0 | 0 | 185.84% | 0.95 | 0.00 | -0.55 | 0.05 | 0.04 |
| HLT20260501C00230000 | 230.00 | 104.20 | 107.50 | 0.00 | 0 | 0 | 175.11% | 0.95 | 0.00 | -0.52 | 0.05 | 0.04 |
| HLT20260501C00235000 | 235.00 | 99.20 | 102.50 | 0.00 | 0 | 0 | 111.81% | 0.99 | 0.00 | -0.06 | 0.01 | 0.04 |
| HLT20260501C00240000 | 240.00 | 94.10 | 97.80 | 0.00 | 0 | 0 | 92.88% | 1.00 | 0.00 | -0.02 | 0.01 | 0.04 |
| HLT20260501C00245000 | 245.00 | 89.10 | 92.50 | 0.00 | 0 | 0 | 94.38% | 0.99 | 0.00 | -0.04 | 0.01 | 0.04 |
| HLT20260501C00250000 | 250.00 | 84.20 | 87.60 | 0.00 | 0 | 0 | 146.33% | 0.94 | 0.00 | -0.54 | 0.06 | 0.04 |
| HLT20260501C00255000 | 255.00 | 79.50 | 82.70 | 0.00 | 0 | 0 | 96.99% | 0.98 | 0.00 | -0.11 | 0.02 | 0.05 |
| HLT20260501C00260000 | 260.00 | 74.50 | 77.60 | 0.00 | 0 | 0 | 128.82% | 0.94 | 0.00 | -0.50 | 0.06 | 0.04 |
| HLT20260501C00265000 | 265.00 | 69.50 | 72.60 | 0.00 | 0 | 0 | 89.01% | 0.98 | 0.00 | -0.14 | 0.03 | 0.05 |
| HLT20260501C00270000 | 270.00 | 64.40 | 67.70 | 0.00 | 0 | 0 | 70.41% | 0.99 | 0.00 | -0.05 | 0.01 | 0.05 |
| HLT20260501C00275000 | 275.00 | 59.40 | 62.70 | 0.00 | 0 | 0 | 68.07% | 0.98 | 0.00 | -0.07 | 0.02 | 0.05 |
| HLT20260501C00280000 | 280.00 | 54.50 | 57.80 | 0.00 | 0 | 12 | 72.35% | 0.97 | 0.00 | -0.15 | 0.03 | 0.05 |
| HLT20260501C00285000 | 285.00 | 49.60 | 52.90 | 0.00 | 0 | 3 | 64.81% | 0.97 | 0.00 | -0.13 | 0.03 | 0.05 |
| HLT20260501C00290000 | 290.00 | 44.60 | 47.90 | 0.00 | 0 | 0 | 60.33% | 0.96 | 0.00 | -0.14 | 0.04 | 0.05 |
| HLT20260501C00295000 | 295.00 | 39.80 | 43.00 | 0.00 | 0 | 0 | 55.61% | 0.96 | 0.00 | -0.15 | 0.04 | 0.05 |
| HLT20260501C00297500 | 297.50 | 37.40 | 40.60 | 0.00 | 0 | 0 | 55.78% | 0.95 | 0.00 | -0.19 | 0.05 | 0.05 |
| HLT20260501C00300000 | 300.00 | 34.90 | 38.20 | 0.00 | 0 | 1 | 55.34% | 0.93 | 0.00 | -0.22 | 0.06 | 0.05 |
| HLT20260501C00302500 | 302.50 | 32.40 | 35.80 | 0.00 | 0 | 0 | 54.45% | 0.92 | 0.01 | -0.25 | 0.07 | 0.05 |
| HLT20260501C00305000 | 305.00 | 30.00 | 33.40 | 0.00 | 0 | 11 | 48.10% | 0.93 | 0.01 | -0.20 | 0.06 | 0.05 |
| HLT20260501C00307500 | 307.50 | 27.80 | 31.00 | 0.00 | 0 | 0 | 50.42% | 0.90 | 0.01 | -0.28 | 0.08 | 0.05 |
| HLT20260501C00310000 | 310.00 | 25.30 | 28.70 | 0.00 | 0 | 6 | 47.02% | 0.90 | 0.01 | -0.27 | 0.08 | 0.05 |
| HLT20260501C00312500 | 312.50 | 23.00 | 26.40 | 0.00 | 0 | 0 | 47.32% | 0.87 | 0.01 | -0.32 | 0.10 | 0.05 |
| HLT20260501C00315000 | 315.00 | 20.90 | 24.10 | 22.70 | 2 | 3 | 46.42% | 0.85 | 0.01 | -0.36 | 0.11 | 0.05 |
| HLT20260501C00317500 | 317.50 | 18.70 | 22.00 | 0.00 | 0 | 6 | 45.12% | 0.82 | 0.01 | -0.39 | 0.12 | 0.05 |
| HLT20260501C00320000 | 320.00 | 16.60 | 19.90 | 0.00 | 0 | 10 | 44.15% | 0.79 | 0.01 | -0.42 | 0.13 | 0.05 |
| HLT20260501C00322500 | 322.50 | 14.50 | 17.90 | 16.52 | 2 | 8 | 43.44% | 0.76 | 0.02 | -0.45 | 0.15 | 0.05 |
| HLT20260501C00325000 | 325.00 | 13.20 | 15.30 | 0.00 | 0 | 1 | 42.57% | 0.72 | 0.02 | -0.48 | 0.16 | 0.04 |
| HLT20260501C00327500 | 327.50 | 11.10 | 13.40 | 11.23 | 2 | 1 | 39.43% | 0.69 | 0.02 | -0.47 | 0.17 | 0.04 |
| HLT20260501C00330000 | 330.00 | 10.20 | 11.70 | 0.00 | 0 | 24 | 43.20% | 0.63 | 0.02 | -0.56 | 0.18 | 0.04 |
| HLT20260501C00332500 | 332.50 | 8.70 | 11.10 | 0.00 | 0 | 1 | 41.30% | 0.58 | 0.02 | -0.55 | 0.18 | 0.04 |
| HLT20260501C00335000 | 335.00 | 6.60 | 9.10 | 0.00 | 0 | 6 | 40.41% | 0.53 | 0.02 | -0.55 | 0.19 | 0.03 |
| HLT20260501C00337500 | 337.50 | 5.50 | 7.60 | 0.00 | 0 | 0 | 38.83% | 0.48 | 0.02 | -0.53 | 0.19 | 0.03 |
| HLT20260501C00340000 | 340.00 | 4.10 | 6.40 | 6.00 | 2 | 6 | 40.04% | 0.43 | 0.02 | -0.54 | 0.18 | 0.03 |
| HLT20260501C00342500 | 342.50 | 2.45 | 5.40 | 0.00 | 0 | 0 | 38.60% | 0.37 | 0.02 | -0.50 | 0.18 | 0.02 |
| HLT20260501C00345000 | 345.00 | 1.80 | 4.60 | 0.00 | 0 | 4 | 40.03% | 0.33 | 0.02 | -0.49 | 0.17 | 0.02 |
| HLT20260501C00347500 | 347.50 | 1.70 | 3.90 | 0.00 | 0 | 0 | 38.99% | 0.28 | 0.02 | -0.44 | 0.16 | 0.02 |
| HLT20260501C00350000 | 350.00 | 2.00 | 3.10 | 2.20 | 12 | 76 | 39.11% | 0.24 | 0.02 | -0.40 | 0.14 | 0.01 |
| HLT20260501C00355000 | 355.00 | 0.15 | 2.25 | 1.25 | 1 | 8 | 38.97% | 0.16 | 0.01 | -0.31 | 0.12 | 0.01 |
| HLT20260501C00360000 | 360.00 | 0.00 | 2.00 | 0.80 | 133 | 9 | 40.16% | 0.11 | 0.01 | -0.25 | 0.09 | 0.01 |
| HLT20260501C00365000 | 365.00 | 0.00 | 2.70 | 0.00 | 0 | 5 | 49.72% | 0.12 | 0.01 | -0.33 | 0.10 | 0.01 |
| HLT20260501C00370000 | 370.00 | 0.00 | 2.45 | 0.00 | 0 | 24 | 53.92% | 0.11 | 0.01 | -0.32 | 0.09 | 0.01 |
| HLT20260501C00375000 | 375.00 | 0.00 | 2.20 | 0.00 | 0 | 3 | 57.66% | 0.09 | 0.01 | -0.30 | 0.08 | 0.01 |
| HLT20260501C00380000 | 380.00 | 0.00 | 2.15 | 0.00 | 0 | 9 | 62.39% | 0.09 | 0.01 | -0.31 | 0.07 | 0.01 |
| HLT20260501C00385000 | 385.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 67.29% | 0.08 | 0.00 | -0.31 | 0.07 | 0.00 |
| HLT20260501C00390000 | 390.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 72.04% | 0.08 | 0.00 | -0.32 | 0.07 | 0.00 |
| HLT20260501C00395000 | 395.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 76.66% | 0.07 | 0.00 | -0.33 | 0.06 | 0.00 |
| HLT20260501C00400000 | 400.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 66.38% | 0.03 | 0.00 | -0.14 | 0.03 | 0.00 |
| HLT20260501C00405000 | 405.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 73.10% | 0.04 | 0.00 | -0.18 | 0.04 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HLT20260501P00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 265.10% | -0.02 | 0.00 | -0.40 | 0.02 | -0.00 |
| HLT20260501P00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 255.06% | -0.02 | 0.00 | -0.40 | 0.02 | -0.00 |
| HLT20260501P00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 245.29% | -0.02 | 0.00 | -0.40 | 0.03 | -0.00 |
| HLT20260501P00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 235.77% | -0.02 | 0.00 | -0.39 | 0.03 | -0.00 |
| HLT20260501P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 226.50% | -0.02 | 0.00 | -0.39 | 0.03 | -0.00 |
| HLT20260501P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 217.45% | -0.03 | 0.00 | -0.39 | 0.03 | -0.00 |
| HLT20260501P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 208.62% | -0.03 | 0.00 | -0.39 | 0.03 | -0.00 |
| HLT20260501P00205000 | 205.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 199.98% | -0.03 | 0.00 | -0.38 | 0.03 | -0.00 |
| HLT20260501P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 191.53% | -0.03 | 0.00 | -0.38 | 0.03 | -0.00 |
| HLT20260501P00215000 | 215.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 183.25% | -0.03 | 0.00 | -0.38 | 0.03 | -0.00 |
| HLT20260501P00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 175.14% | -0.03 | 0.00 | -0.38 | 0.03 | -0.00 |
| HLT20260501P00225000 | 225.00 | 0.00 | 1.75 | 0.00 | 0 | 2 | 160.94% | -0.03 | 0.00 | -0.32 | 0.03 | -0.00 |
| HLT20260501P00230000 | 230.00 | 0.00 | 0.75 | 0.00 | 0 | 107 | 133.25% | -0.02 | 0.00 | -0.16 | 0.02 | -0.00 |
| HLT20260501P00235000 | 235.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 126.59% | -0.02 | 0.00 | -0.16 | 0.02 | -0.00 |
| HLT20260501P00240000 | 240.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 120.05% | -0.02 | 0.00 | -0.15 | 0.02 | -0.00 |
| HLT20260501P00245000 | 245.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 113.62% | -0.02 | 0.00 | -0.15 | 0.02 | -0.00 |
| HLT20260501P00250000 | 250.00 | 0.00 | 0.75 | 0.00 | 0 | 103 | 107.28% | -0.02 | 0.00 | -0.15 | 0.02 | -0.00 |
| HLT20260501P00255000 | 255.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 101.03% | -0.02 | 0.00 | -0.15 | 0.02 | -0.00 |
| HLT20260501P00260000 | 260.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 94.88% | -0.02 | 0.00 | -0.15 | 0.02 | -0.00 |
| HLT20260501P00265000 | 265.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 88.80% | -0.02 | 0.00 | -0.15 | 0.03 | -0.00 |
| HLT20260501P00270000 | 270.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 82.79% | -0.03 | 0.00 | -0.14 | 0.03 | -0.00 |
| HLT20260501P00275000 | 275.00 | 0.00 | 1.15 | 0.00 | 0 | 5 | 82.95% | -0.04 | 0.00 | -0.20 | 0.04 | -0.00 |
| HLT20260501P00280000 | 280.00 | 0.00 | 1.95 | 0.00 | 0 | 75 | 85.48% | -0.06 | 0.00 | -0.30 | 0.05 | -0.00 |
| HLT20260501P00285000 | 285.00 | 0.00 | 1.90 | 0.00 | 0 | 2 | 78.33% | -0.06 | 0.00 | -0.29 | 0.06 | -0.00 |
| HLT20260501P00290000 | 290.00 | 0.00 | 1.45 | 0.00 | 0 | 4 | 67.54% | -0.05 | 0.00 | -0.23 | 0.05 | -0.00 |
| HLT20260501P00295000 | 295.00 | 0.00 | 2.40 | 0.00 | 0 | 1 | 68.90% | -0.08 | 0.00 | -0.33 | 0.07 | -0.01 |
| HLT20260501P00297500 | 297.50 | 0.00 | 2.70 | 0.00 | 0 | 0 | 67.51% | -0.09 | 0.01 | -0.35 | 0.08 | -0.01 |
| HLT20260501P00300000 | 300.00 | 0.00 | 2.80 | 0.70 | 5 | 2 | 64.64% | -0.10 | 0.01 | -0.36 | 0.08 | -0.01 |
| HLT20260501P00302500 | 302.50 | 0.00 | 2.90 | 0.00 | 0 | 1 | 61.71% | -0.10 | 0.01 | -0.36 | 0.08 | -0.01 |
| HLT20260501P00305000 | 305.00 | 0.00 | 2.25 | 1.00 | 1 | 2 | 54.18% | -0.09 | 0.01 | -0.29 | 0.08 | -0.01 |
| HLT20260501P00307500 | 307.50 | 0.00 | 3.10 | 0.00 | 0 | 5 | 55.65% | -0.12 | 0.01 | -0.36 | 0.09 | -0.01 |
| HLT20260501P00310000 | 310.00 | 0.00 | 3.30 | 0.00 | 0 | 6 | 53.03% | -0.13 | 0.01 | -0.37 | 0.10 | -0.01 |
| HLT20260501P00312500 | 312.50 | 1.20 | 3.50 | 2.38 | 2 | 14 | 50.27% | -0.14 | 0.01 | -0.37 | 0.11 | -0.01 |
| HLT20260501P00315000 | 315.00 | 0.40 | 2.00 | 1.63 | 1 | 16 | 41.12% | -0.12 | 0.01 | -0.28 | 0.10 | -0.01 |
| HLT20260501P00317500 | 317.50 | 0.60 | 2.65 | 0.00 | 0 | 9 | 41.08% | -0.16 | 0.01 | -0.32 | 0.11 | -0.01 |
| HLT20260501P00320000 | 320.00 | 1.10 | 3.60 | 2.26 | 1 | 21 | 43.87% | -0.20 | 0.01 | -0.42 | 0.13 | -0.01 |
| HLT20260501P00322500 | 322.50 | 2.35 | 3.80 | 0.00 | 0 | 5 | 40.17% | -0.22 | 0.02 | -0.40 | 0.14 | -0.01 |
| HLT20260501P00325000 | 325.00 | 2.05 | 4.40 | 0.00 | 0 | 24 | 40.74% | -0.27 | 0.02 | -0.46 | 0.15 | -0.02 |
| HLT20260501P00327500 | 327.50 | 3.30 | 5.10 | 0.00 | 0 | 5 | 42.54% | -0.32 | 0.02 | -0.52 | 0.17 | -0.02 |
| HLT20260501P00330000 | 330.00 | 3.40 | 5.80 | 0.00 | 0 | 3 | 42.70% | -0.37 | 0.02 | -0.55 | 0.18 | -0.02 |
| HLT20260501P00332500 | 332.50 | 4.70 | 6.90 | 0.00 | 0 | 0 | 39.43% | -0.42 | 0.02 | -0.53 | 0.18 | -0.02 |
| HLT20260501P00335000 | 335.00 | 6.40 | 8.70 | 6.40 | 1 | 34 | 39.92% | -0.47 | 0.02 | -0.55 | 0.19 | -0.03 |
| HLT20260501P00337500 | 337.50 | 7.60 | 9.00 | 0.00 | 0 | 0 | 39.14% | -0.52 | 0.02 | -0.54 | 0.19 | -0.03 |
| HLT20260501P00340000 | 340.00 | 9.00 | 11.40 | 0.00 | 0 | 28 | 37.33% | -0.58 | 0.02 | -0.50 | 0.18 | -0.03 |
| HLT20260501P00342500 | 342.50 | 10.50 | 12.30 | 0.00 | 0 | 0 | 36.64% | -0.64 | 0.02 | -0.47 | 0.17 | -0.04 |
| HLT20260501P00345000 | 345.00 | 10.90 | 14.70 | 0.00 | 0 | 12 | 37.16% | -0.69 | 0.02 | -0.45 | 0.16 | -0.04 |
| HLT20260501P00347500 | 347.50 | 12.80 | 15.20 | 0.00 | 0 | 0 | 36.32% | -0.74 | 0.02 | -0.40 | 0.15 | -0.04 |
| HLT20260501P00350000 | 350.00 | 15.00 | 18.00 | 0.00 | 0 | 7 | 34.80% | -0.80 | 0.02 | -0.33 | 0.13 | -0.04 |
| HLT20260501P00355000 | 355.00 | 18.80 | 22.00 | 0.00 | 0 | 6 | 33.80% | -0.88 | 0.01 | -0.23 | 0.09 | -0.04 |
| HLT20260501P00360000 | 360.00 | 23.30 | 26.50 | 0.00 | 0 | 10 | 38.42% | -0.90 | 0.01 | -0.22 | 0.08 | -0.04 |
| HLT20260501P00365000 | 365.00 | 28.00 | 31.00 | 0.00 | 0 | 0 | 33.40% | -0.97 | 0.01 | -0.09 | 0.03 | -0.02 |
| HLT20260501P00370000 | 370.00 | 32.80 | 35.90 | 0.00 | 0 | 0 | 60.42% | -0.87 | 0.01 | -0.43 | 0.10 | -0.04 |
| HLT20260501P00375000 | 375.00 | 37.70 | 40.80 | 0.00 | 0 | 0 | 65.03% | -0.88 | 0.01 | -0.42 | 0.09 | -0.04 |
| HLT20260501P00380000 | 380.00 | 42.70 | 46.00 | 0.00 | 0 | 0 | 62.84% | -0.92 | 0.01 | -0.31 | 0.07 | -0.04 |
| HLT20260501P00385000 | 385.00 | 47.70 | 50.80 | 0.00 | 0 | 0 | 75.68% | -0.89 | 0.01 | -0.45 | 0.08 | -0.04 |
| HLT20260501P00390000 | 390.00 | 52.70 | 56.00 | 0.00 | 0 | 0 | 83.19% | -0.89 | 0.00 | -0.50 | 0.09 | -0.05 |
| HLT20260501P00395000 | 395.00 | 57.70 | 60.70 | 0.00 | 0 | 0 | 84.44% | -0.91 | 0.00 | -0.45 | 0.08 | -0.04 |
| HLT20260501P00400000 | 400.00 | 62.70 | 65.90 | 0.00 | 0 | 0 | 91.88% | -0.90 | 0.00 | -0.50 | 0.08 | -0.05 |
| HLT20260501P00405000 | 405.00 | 67.70 | 71.00 | 0.00 | 0 | 0 | 69.65% | -0.97 | 0.00 | -0.14 | 0.03 | -0.03 |
