Udløb
Puts
for markedsdato April 24, 2026
Calls
for markedsdato April 24, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HSY20260501P00120000 | 120.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 123.50% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| HSY20260501P00125000 | 125.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 113.46% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| HSY20260501P00130000 | 130.00 | 0.00 | 0.05 | 0.00 | 0 | 10 | 103.78% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| HSY20260501P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 166.76% | -0.05 | 0.00 | -0.32 | 0.03 | -0.00 |
| HSY20260501P00140000 | 140.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 149.95% | -0.06 | 0.00 | -0.30 | 0.03 | -0.00 |
| HSY20260501P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 138.50% | -0.06 | 0.00 | -0.31 | 0.03 | -0.00 |
| HSY20260501P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 124.85% | -0.07 | 0.00 | -0.30 | 0.04 | -0.00 |
| HSY20260501P00155000 | 155.00 | 0.00 | 2.20 | 0.00 | 0 | 10 | 112.10% | -0.08 | 0.00 | -0.30 | 0.04 | -0.00 |
| HSY20260501P00160000 | 160.00 | 0.00 | 2.25 | 0.00 | 0 | 10 | 99.44% | -0.09 | 0.01 | -0.29 | 0.04 | -0.00 |
| HSY20260501P00165000 | 165.00 | 0.00 | 2.30 | 0.00 | 0 | 6 | 87.31% | -0.10 | 0.01 | -0.29 | 0.05 | -0.00 |
| HSY20260501P00170000 | 170.00 | 0.05 | 1.60 | 0.00 | 0 | 3 | 69.01% | -0.10 | 0.01 | -0.23 | 0.05 | -0.00 |
| HSY20260501P00172500 | 172.50 | 0.20 | 1.65 | 0.58 | 1 | 0 | 63.61% | -0.12 | 0.01 | -0.23 | 0.05 | -0.00 |
| HSY20260501P00175000 | 175.00 | 0.35 | 2.00 | 0.00 | 0 | 18 | 62.34% | -0.15 | 0.01 | -0.27 | 0.06 | -0.01 |
| HSY20260501P00177500 | 177.50 | 0.65 | 1.20 | 0.60 | 1 | 5 | 53.06% | -0.15 | 0.02 | -0.23 | 0.06 | -0.01 |
| HSY20260501P00180000 | 180.00 | 0.95 | 1.35 | 1.15 | 2 | 26 | 46.95% | -0.17 | 0.02 | -0.23 | 0.07 | -0.01 |
| HSY20260501P00182500 | 182.50 | 1.10 | 2.05 | 0.00 | 0 | 2 | 45.74% | -0.23 | 0.02 | -0.26 | 0.08 | -0.01 |
| HSY20260501P00185000 | 185.00 | 1.80 | 2.65 | 2.15 | 5 | 26 | 46.02% | -0.30 | 0.03 | -0.31 | 0.09 | -0.01 |
| HSY20260501P00187500 | 187.50 | 2.45 | 3.40 | 3.39 | 2 | 10 | 43.98% | -0.37 | 0.03 | -0.32 | 0.10 | -0.01 |
| HSY20260501P00190000 | 190.00 | 3.40 | 4.40 | 4.02 | 9 | 35 | 43.33% | -0.45 | 0.03 | -0.34 | 0.10 | -0.02 |
| HSY20260501P00192500 | 192.50 | 4.70 | 5.60 | 5.33 | 6 | 8 | 43.86% | -0.54 | 0.03 | -0.34 | 0.11 | -0.02 |
| HSY20260501P00195000 | 195.00 | 6.10 | 7.00 | 6.80 | 5 | 26 | 43.82% | -0.62 | 0.03 | -0.33 | 0.10 | -0.02 |
| HSY20260501P00197500 | 197.50 | 7.80 | 8.70 | 0.00 | 0 | 6 | 43.27% | -0.70 | 0.03 | -0.29 | 0.09 | -0.02 |
| HSY20260501P00200000 | 200.00 | 9.70 | 10.50 | 0.00 | 0 | 80 | 46.51% | -0.75 | 0.03 | -0.28 | 0.08 | -0.02 |
| HSY20260501P00202500 | 202.50 | 10.80 | 13.60 | 0.00 | 0 | 6 | 41.50% | -0.84 | 0.02 | -0.19 | 0.07 | -0.02 |
| HSY20260501P00205000 | 205.00 | 13.00 | 15.90 | 0.00 | 0 | 6 | 44.56% | -0.87 | 0.02 | -0.18 | 0.06 | -0.02 |
| HSY20260501P00207500 | 207.50 | 15.70 | 18.10 | 0.00 | 0 | 84 | 48.80% | -0.88 | 0.02 | -0.18 | 0.05 | -0.02 |
| HSY20260501P00210000 | 210.00 | 17.70 | 20.70 | 0.00 | 0 | 4 | 45.52% | -0.93 | 0.01 | -0.11 | 0.04 | -0.02 |
| HSY20260501P00212500 | 212.50 | 20.10 | 23.10 | 0.00 | 0 | 0 | 46.59% | -0.95 | 0.01 | -0.09 | 0.03 | -0.02 |
| HSY20260501P00215000 | 215.00 | 22.60 | 25.70 | 0.00 | 0 | 1 | 55.57% | -0.93 | 0.01 | -0.13 | 0.03 | -0.02 |
| HSY20260501P00217500 | 217.50 | 24.50 | 28.10 | 0.00 | 0 | 0 | 56.43% | -0.95 | 0.01 | -0.11 | 0.03 | -0.02 |
| HSY20260501P00220000 | 220.00 | 27.00 | 30.60 | 0.00 | 0 | 0 | 58.36% | -0.96 | 0.01 | -0.09 | 0.02 | -0.02 |
| HSY20260501P00222500 | 222.50 | 29.40 | 33.00 | 0.00 | 0 | 0 | 57.05% | -0.97 | 0.00 | -0.06 | 0.02 | -0.02 |
| HSY20260501P00225000 | 225.00 | 31.90 | 35.30 | 0.00 | 0 | 0 | 94.64% | -0.88 | 0.01 | -0.35 | 0.05 | -0.03 |
| HSY20260501P00227500 | 227.50 | 34.40 | 38.00 | 0.00 | 0 | 0 | 80.33% | -0.93 | 0.01 | -0.18 | 0.03 | -0.03 |
| HSY20260501P00230000 | 230.00 | 37.20 | 40.50 | 0.00 | 0 | 0 | 63.36% | -0.98 | 0.00 | -0.05 | 0.01 | -0.02 |
| HSY20260501P00235000 | 235.00 | 42.20 | 45.50 | 0.00 | 0 | 0 | 73.71% | -0.98 | 0.00 | -0.07 | 0.01 | -0.02 |
| HSY20260501P00240000 | 240.00 | 47.20 | 50.50 | 0.00 | 0 | 0 | 126.28% | -0.89 | 0.01 | -0.44 | 0.05 | -0.03 |
| HSY20260501P00245000 | 245.00 | 51.70 | 55.50 | 0.00 | 0 | 0 | 92.70% | -0.97 | 0.00 | -0.11 | 0.02 | -0.02 |
| HSY20260501P00250000 | 250.00 | 56.70 | 60.50 | 0.00 | 0 | 0 | 87.13% | -0.99 | 0.00 | -0.05 | 0.01 | -0.02 |
| HSY20260501P00255000 | 255.00 | 61.70 | 65.50 | 0.00 | 0 | 0 | 104.90% | -0.97 | 0.00 | -0.11 | 0.02 | -0.02 |
| HSY20260501P00260000 | 260.00 | 66.70 | 70.50 | 0.00 | 0 | 0 | 159.00% | -0.90 | 0.00 | -0.50 | 0.05 | -0.03 |
| HSY20260501P00265000 | 265.00 | 72.20 | 75.50 | 0.00 | 0 | 0 | 103.26% | -0.99 | 0.00 | -0.05 | 0.01 | -0.02 |
| HSY20260501P00270000 | 270.00 | 76.80 | 80.50 | 0.00 | 0 | 0 | 170.63% | -0.91 | 0.00 | -0.49 | 0.04 | -0.03 |
| HSY20260501P00275000 | 275.00 | 81.70 | 85.50 | 0.00 | 0 | 0 | 177.24% | -0.91 | 0.00 | -0.50 | 0.04 | -0.03 |
| HSY20260501P00280000 | 280.00 | 87.20 | 90.50 | 0.00 | 0 | 0 | 124.14% | -0.98 | 0.00 | -0.08 | 0.01 | -0.02 |
| HSY20260501P00285000 | 285.00 | 91.70 | 95.50 | 0.00 | 0 | 0 | 192.39% | -0.91 | 0.00 | -0.54 | 0.04 | -0.04 |
| HSY20260501P00290000 | 290.00 | 96.90 | 100.30 | 0.00 | 0 | 0 | 188.05% | -0.93 | 0.00 | -0.44 | 0.04 | -0.04 |
| HSY20260501P00295000 | 295.00 | 102.20 | 105.50 | 0.00 | 0 | 0 | 132.26% | -0.99 | 0.00 | -0.05 | 0.01 | -0.02 |
| HSY20260501P00300000 | 300.00 | 106.70 | 110.50 | 0.00 | 0 | 0 | 148.25% | -0.98 | 0.00 | -0.10 | 0.01 | -0.02 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HSY20260501C00120000 | 120.00 | 69.60 | 72.70 | 0.00 | 0 | 0 | 227.54% | 0.95 | 0.00 | -0.42 | 0.03 | 0.02 |
| HSY20260501C00125000 | 125.00 | 64.60 | 67.50 | 0.00 | 0 | 0 | 126.13% | 0.99 | 0.00 | -0.03 | 0.00 | 0.02 |
| HSY20260501C00130000 | 130.00 | 59.60 | 62.50 | 0.00 | 0 | 0 | 194.77% | 0.94 | 0.00 | -0.41 | 0.03 | 0.02 |
| HSY20260501C00135000 | 135.00 | 54.70 | 57.50 | 0.00 | 0 | 0 | 179.15% | 0.93 | 0.00 | -0.40 | 0.03 | 0.02 |
| HSY20260501C00140000 | 140.00 | 50.00 | 52.50 | 0.00 | 0 | 0 | 163.97% | 0.93 | 0.00 | -0.39 | 0.04 | 0.02 |
| HSY20260501C00145000 | 145.00 | 44.70 | 47.70 | 0.00 | 0 | 0 | 149.17% | 0.92 | 0.00 | -0.38 | 0.04 | 0.02 |
| HSY20260501C00150000 | 150.00 | 39.70 | 42.50 | 0.00 | 0 | 0 | 134.70% | 0.92 | 0.00 | -0.37 | 0.04 | 0.02 |
| HSY20260501C00155000 | 155.00 | 34.70 | 38.00 | 0.00 | 0 | 0 | 120.49% | 0.91 | 0.01 | -0.36 | 0.04 | 0.02 |
| HSY20260501C00160000 | 160.00 | 29.80 | 32.80 | 0.00 | 0 | 0 | 112.63% | 0.89 | 0.01 | -0.40 | 0.05 | 0.03 |
| HSY20260501C00165000 | 165.00 | 24.90 | 27.70 | 0.00 | 0 | 0 | 45.21% | 0.99 | 0.00 | -0.01 | 0.01 | 0.03 |
| HSY20260501C00170000 | 170.00 | 20.10 | 22.90 | 0.00 | 0 | 0 | 59.70% | 0.93 | 0.01 | -0.15 | 0.04 | 0.03 |
| HSY20260501C00172500 | 172.50 | 17.70 | 20.60 | 0.00 | 0 | 0 | 56.28% | 0.91 | 0.01 | -0.16 | 0.04 | 0.03 |
| HSY20260501C00175000 | 175.00 | 15.30 | 18.30 | 0.00 | 0 | 1 | 52.35% | 0.89 | 0.01 | -0.18 | 0.05 | 0.03 |
| HSY20260501C00177500 | 177.50 | 13.50 | 16.10 | 0.00 | 0 | 0 | 52.26% | 0.85 | 0.02 | -0.22 | 0.06 | 0.03 |
| HSY20260501C00180000 | 180.00 | 11.30 | 13.90 | 0.00 | 0 | 0 | 49.84% | 0.81 | 0.02 | -0.25 | 0.07 | 0.03 |
| HSY20260501C00182500 | 182.50 | 9.30 | 11.50 | 0.00 | 0 | 0 | 43.80% | 0.78 | 0.03 | -0.24 | 0.08 | 0.03 |
| HSY20260501C00185000 | 185.00 | 8.50 | 9.20 | 0.00 | 0 | 502 | 47.33% | 0.70 | 0.03 | -0.32 | 0.09 | 0.02 |
| HSY20260501C00187500 | 187.50 | 6.70 | 7.50 | 0.00 | 0 | 0 | 42.54% | 0.63 | 0.03 | -0.31 | 0.10 | 0.02 |
| HSY20260501C00190000 | 190.00 | 4.90 | 6.00 | 5.20 | 1 | 11 | 41.60% | 0.55 | 0.04 | -0.32 | 0.10 | 0.02 |
| HSY20260501C00192500 | 192.50 | 3.70 | 4.70 | 3.75 | 11 | 27 | 43.55% | 0.46 | 0.03 | -0.34 | 0.11 | 0.02 |
| HSY20260501C00195000 | 195.00 | 2.70 | 3.70 | 2.86 | 3 | 22 | 42.51% | 0.38 | 0.03 | -0.31 | 0.10 | 0.01 |
| HSY20260501C00197500 | 197.50 | 1.90 | 2.45 | 2.05 | 2 | 25 | 42.11% | 0.30 | 0.03 | -0.28 | 0.09 | 0.01 |
| HSY20260501C00200000 | 200.00 | 1.40 | 2.15 | 1.45 | 2 | 27 | 44.63% | 0.24 | 0.03 | -0.27 | 0.08 | 0.01 |
| HSY20260501C00202500 | 202.50 | 1.00 | 1.65 | 0.00 | 0 | 9 | 44.75% | 0.18 | 0.02 | -0.22 | 0.07 | 0.01 |
| HSY20260501C00205000 | 205.00 | 0.70 | 1.30 | 0.00 | 0 | 19 | 45.78% | 0.14 | 0.02 | -0.19 | 0.06 | 0.00 |
| HSY20260501C00207500 | 207.50 | 0.50 | 1.20 | 0.70 | 3 | 2 | 50.13% | 0.13 | 0.02 | -0.19 | 0.06 | 0.00 |
| HSY20260501C00210000 | 210.00 | 0.15 | 1.35 | 0.00 | 0 | 33 | 54.16% | 0.11 | 0.01 | -0.19 | 0.05 | 0.00 |
| HSY20260501C00212500 | 212.50 | 0.05 | 1.55 | 0.00 | 0 | 2 | 59.97% | 0.11 | 0.01 | -0.21 | 0.05 | 0.00 |
| HSY20260501C00215000 | 215.00 | 0.00 | 0.80 | 0.30 | 9 | 14 | 55.54% | 0.07 | 0.01 | -0.13 | 0.04 | 0.00 |
| HSY20260501C00217500 | 217.50 | 0.00 | 2.30 | 0.00 | 0 | 1 | 76.28% | 0.12 | 0.01 | -0.28 | 0.05 | 0.00 |
| HSY20260501C00220000 | 220.00 | 0.00 | 1.75 | 0.00 | 0 | 16 | 75.30% | 0.10 | 0.01 | -0.24 | 0.05 | 0.00 |
| HSY20260501C00222500 | 222.50 | 0.00 | 2.25 | 0.00 | 0 | 0 | 84.99% | 0.11 | 0.01 | -0.29 | 0.05 | 0.00 |
| HSY20260501C00225000 | 225.00 | 0.00 | 2.20 | 0.00 | 0 | 9 | 88.89% | 0.10 | 0.01 | -0.29 | 0.05 | 0.00 |
| HSY20260501C00227500 | 227.50 | 0.00 | 2.20 | 0.00 | 0 | 1 | 93.19% | 0.10 | 0.01 | -0.30 | 0.05 | 0.00 |
| HSY20260501C00230000 | 230.00 | 0.00 | 0.10 | 0.00 | 0 | 11 | 56.72% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| HSY20260501C00235000 | 235.00 | 0.00 | 2.15 | 0.00 | 0 | 9 | 104.95% | 0.09 | 0.01 | -0.31 | 0.04 | 0.00 |
| HSY20260501C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 112.73% | 0.09 | 0.01 | -0.31 | 0.04 | 0.00 |
| HSY20260501C00245000 | 245.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 120.23% | 0.08 | 0.00 | -0.32 | 0.04 | 0.00 |
| HSY20260501C00250000 | 250.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 113.01% | 0.05 | 0.00 | -0.21 | 0.03 | 0.00 |
| HSY20260501C00255000 | 255.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 125.58% | 0.06 | 0.00 | -0.26 | 0.03 | 0.00 |
| HSY20260501C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 141.21% | 0.07 | 0.00 | -0.34 | 0.04 | 0.00 |
| HSY20260501C00265000 | 265.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 147.78% | 0.07 | 0.00 | -0.34 | 0.04 | 0.00 |
| HSY20260501C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 154.14% | 0.07 | 0.00 | -0.35 | 0.03 | 0.00 |
| HSY20260501C00275000 | 275.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 160.33% | 0.06 | 0.00 | -0.35 | 0.03 | 0.00 |
| HSY20260501C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 166.34% | 0.06 | 0.00 | -0.36 | 0.03 | 0.00 |
| HSY20260501C00285000 | 285.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 172.20% | 0.06 | 0.00 | -0.36 | 0.03 | 0.00 |
| HSY20260501C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 177.91% | 0.06 | 0.00 | -0.36 | 0.03 | 0.00 |
| HSY20260501C00295000 | 295.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 183.47% | 0.06 | 0.00 | -0.37 | 0.03 | 0.00 |
| HSY20260501C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 188.90% | 0.06 | 0.00 | -0.37 | 0.03 | 0.00 |
