Udløb
Puts
for markedsdato April 27, 2026
Calls
for markedsdato April 27, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HTZ20260501P00000500 | 0.50 | 0.00 | 0.01 | 0.00 | 0 | 12 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HTZ20260501P00001000 | 1.00 | 0.00 | 0.03 | 0.01 | 68 | 5 | 812.52% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| HTZ20260501P00001500 | 1.50 | 0.00 | 0.13 | 0.08 | 68 | 2 | 794.51% | -0.02 | 0.01 | -0.03 | 0.00 | 0.00 |
| HTZ20260501P00002000 | 2.00 | 0.00 | 0.28 | 0.00 | 0 | 5 | 798.42% | -0.05 | 0.02 | -0.06 | 0.00 | 0.00 |
| HTZ20260501P00002500 | 2.50 | 0.00 | 0.01 | 0.00 | 0 | 2 | 336.98% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| HTZ20260501P00003000 | 3.00 | 0.00 | 0.01 | 0.01 | 3 | 24 | 266.35% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| HTZ20260501P00003500 | 3.50 | 0.00 | 0.15 | 0.01 | 20 | 74 | 258.20% | -0.03 | 0.05 | -0.01 | 0.00 | 0.00 |
| HTZ20260501P00004000 | 4.00 | 0.00 | 0.01 | 0.01 | 35 | 729 | 153.33% | -0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| HTZ20260501P00004500 | 4.50 | 0.00 | 0.02 | 0.01 | 100 | 363 | 128.61% | -0.05 | 0.13 | -0.01 | 0.00 | 0.00 |
| HTZ20260501P00005000 | 5.00 | 0.05 | 0.07 | 0.07 | 147 | 1,170 | 116.20% | -0.16 | 0.35 | -0.02 | 0.00 | -0.00 |
| HTZ20260501P00005500 | 5.50 | 0.20 | 0.24 | 0.20 | 254 | 359 | 113.63% | -0.41 | 0.58 | -0.03 | 0.00 | -0.00 |
| HTZ20260501P00006000 | 6.00 | 0.51 | 0.57 | 0.56 | 76 | 694 | 125.31% | -0.67 | 0.50 | -0.04 | 0.00 | -0.00 |
| HTZ20260501P00006500 | 6.50 | 0.88 | 1.03 | 0.94 | 14 | 501 | 121.70% | -0.87 | 0.31 | -0.02 | 0.00 | -0.00 |
| HTZ20260501P00007000 | 7.00 | 1.34 | 1.52 | 1.30 | 401 | 678 | 145.01% | -0.92 | 0.19 | -0.02 | 0.00 | -0.00 |
| HTZ20260501P00007500 | 7.50 | 1.78 | 2.06 | 1.86 | 1 | 380 | 223.13% | -0.87 | 0.16 | -0.03 | 0.00 | -0.00 |
| HTZ20260501P00008000 | 8.00 | 1.99 | 2.70 | 0.00 | 0 | 73 | 396.35% | -0.74 | 0.14 | -0.10 | 0.00 | -0.00 |
| HTZ20260501P00008500 | 8.50 | 2.44 | 3.15 | 0.00 | 0 | 19 | 404.32% | -0.78 | 0.13 | -0.09 | 0.00 | -0.00 |
| HTZ20260501P00009000 | 9.00 | 3.15 | 3.55 | 0.00 | 0 | 0 | 371.31% | -0.85 | 0.11 | -0.06 | 0.00 | -0.00 |
| HTZ20260501P00009500 | 9.50 | 3.40 | 4.15 | 0.00 | 0 | 0 | 465.39% | -0.80 | 0.10 | -0.09 | 0.00 | -0.00 |
| HTZ20260501P00010000 | 10.00 | 3.90 | 4.65 | 0.00 | 0 | 0 | 492.38% | -0.81 | 0.10 | -0.10 | 0.00 | -0.00 |
| HTZ20260501P00010500 | 10.50 | 4.40 | 5.15 | 0.00 | 0 | 0 | 517.46% | -0.81 | 0.09 | -0.10 | 0.00 | -0.00 |
| HTZ20260501P00011000 | 11.00 | 4.90 | 5.65 | 0.00 | 0 | 0 | 540.90% | -0.82 | 0.08 | -0.10 | 0.00 | -0.00 |
| HTZ20260501P00011500 | 11.50 | 5.40 | 6.35 | 5.76 | 1 | 0 | 562.90% | -0.82 | 0.08 | -0.10 | 0.00 | -0.00 |
| HTZ20260501P00012000 | 12.00 | 5.90 | 6.65 | 6.16 | 1 | 1 | 463.18% | -0.91 | 0.06 | -0.05 | 0.00 | -0.00 |
| HTZ20260501P00012500 | 12.50 | 6.40 | 7.15 | 0.00 | 0 | 0 | 603.19% | -0.83 | 0.07 | -0.11 | 0.00 | -0.00 |
| HTZ20260501P00013000 | 13.00 | 6.90 | 7.65 | 0.00 | 0 | 0 | 621.73% | -0.83 | 0.07 | -0.11 | 0.00 | -0.00 |
| HTZ20260501P00014000 | 14.00 | 7.90 | 8.60 | 0.00 | 0 | 1 | 528.63% | -0.92 | 0.05 | -0.05 | 0.00 | -0.00 |
| HTZ20260501P00015000 | 15.00 | 8.90 | 9.65 | 0.00 | 0 | 0 | 687.44% | -0.84 | 0.06 | -0.11 | 0.00 | -0.00 |
| HTZ20260501P00016000 | 16.00 | 10.05 | 10.60 | 10.35 | 1 | 0 | 635.13% | -0.89 | 0.05 | -0.08 | 0.00 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HTZ20260501C00000500 | 0.50 | 4.90 | 5.35 | 5.05 | 2 | 3 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HTZ20260501C00001000 | 1.00 | 4.25 | 4.80 | 4.53 | 22 | 5 | 622.80% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| HTZ20260501C00001500 | 1.50 | 3.90 | 4.35 | 4.12 | 22 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HTZ20260501C00002000 | 2.00 | 3.40 | 3.80 | 3.65 | 2 | 1 | 545.09% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| HTZ20260501C00002500 | 2.50 | 2.93 | 3.30 | 3.08 | 1 | 2 | 435.82% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| HTZ20260501C00003000 | 3.00 | 2.41 | 2.85 | 0.00 | 0 | 11 | 359.11% | 0.97 | 0.04 | -0.02 | 0.00 | 0.00 |
| HTZ20260501C00003500 | 3.50 | 1.89 | 2.60 | 2.16 | 1 | 8 | 336.13% | 0.94 | 0.07 | -0.03 | 0.00 | 0.00 |
| HTZ20260501C00004000 | 4.00 | 1.43 | 1.93 | 1.60 | 2 | 26 | 204.80% | 0.95 | 0.08 | -0.01 | 0.00 | 0.00 |
| HTZ20260501C00004500 | 4.50 | 0.99 | 1.34 | 1.20 | 7 | 845 | 211.46% | 0.86 | 0.18 | -0.03 | 0.00 | 0.00 |
| HTZ20260501C00005000 | 5.00 | 0.57 | 0.80 | 0.78 | 1 | 1,296 | 136.10% | 0.81 | 0.34 | -0.03 | 0.00 | 0.00 |
| HTZ20260501C00005500 | 5.50 | 0.29 | 0.36 | 0.34 | 209 | 627 | 108.85% | 0.59 | 0.61 | -0.03 | 0.00 | 0.00 |
| HTZ20260501C00006000 | 6.00 | 0.12 | 0.15 | 0.13 | 714 | 1,604 | 118.89% | 0.32 | 0.51 | -0.03 | 0.00 | 0.00 |
| HTZ20260501C00006500 | 6.50 | 0.04 | 0.07 | 0.05 | 1,118 | 10,979 | 120.65% | 0.14 | 0.31 | -0.02 | 0.00 | 0.00 |
| HTZ20260501C00007000 | 7.00 | 0.02 | 0.05 | 0.02 | 161 | 1,775 | 144.86% | 0.08 | 0.18 | -0.01 | 0.00 | 0.00 |
| HTZ20260501C00007500 | 7.50 | 0.01 | 0.03 | 0.02 | 414 | 5,178 | 163.27% | 0.05 | 0.11 | -0.01 | 0.00 | 0.00 |
| HTZ20260501C00008000 | 8.00 | 0.00 | 0.03 | 0.02 | 21 | 1,617 | 181.43% | 0.04 | 0.08 | -0.01 | 0.00 | 0.00 |
| HTZ20260501C00008500 | 8.50 | 0.01 | 0.05 | 0.01 | 47 | 375 | 232.74% | 0.06 | 0.08 | -0.02 | 0.00 | 0.00 |
| HTZ20260501C00009000 | 9.00 | 0.00 | 0.12 | 0.02 | 5 | 1,417 | 239.14% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| HTZ20260501C00009500 | 9.50 | 0.00 | 0.04 | 0.00 | 0 | 40 | 260.54% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| HTZ20260501C00010000 | 10.00 | 0.00 | 0.01 | 0.01 | 11 | 7,229 | 231.29% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| HTZ20260501C00010500 | 10.50 | 0.00 | 0.28 | 0.00 | 0 | 6 | 440.83% | 0.13 | 0.08 | -0.06 | 0.00 | 0.00 |
| HTZ20260501C00011000 | 11.00 | 0.00 | 0.28 | 0.00 | 0 | 24 | 462.64% | 0.13 | 0.08 | -0.07 | 0.00 | 0.00 |
| HTZ20260501C00011500 | 11.50 | 0.00 | 0.28 | 0.00 | 0 | 0 | 483.14% | 0.13 | 0.07 | -0.07 | 0.00 | 0.00 |
| HTZ20260501C00012000 | 12.00 | 0.00 | 0.28 | 0.00 | 0 | 40 | 502.45% | 0.12 | 0.07 | -0.07 | 0.00 | 0.00 |
| HTZ20260501C00012500 | 12.50 | 0.00 | 0.28 | 0.00 | 0 | 59 | 520.71% | 0.12 | 0.06 | -0.07 | 0.00 | 0.00 |
| HTZ20260501C00013000 | 13.00 | 0.00 | 0.02 | 0.00 | 0 | 98 | 344.18% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| HTZ20260501C00014000 | 14.00 | 0.00 | 0.28 | 0.00 | 0 | 0 | 570.16% | 0.11 | 0.06 | -0.07 | 0.00 | 0.00 |
| HTZ20260501C00015000 | 15.00 | 0.00 | 0.28 | 0.00 | 0 | 0 | 599.48% | 0.11 | 0.05 | -0.07 | 0.00 | 0.00 |
| HTZ20260501C00016000 | 16.00 | 0.00 | 0.01 | 0.00 | 0 | 4 | 381.89% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
