Udløb
Calls
for markedsdato April 30, 2026
Puts
for markedsdato April 30, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HUBB20260515C00340000 | 340.00 | 165.60 | 173.00 | 0.00 | 0 | 0 | 132.13% | 0.95 | 0.00 | -0.44 | 0.11 | 0.12 |
| HUBB20260515C00350000 | 350.00 | 155.60 | 163.00 | 0.00 | 0 | 0 | 122.58% | 0.95 | 0.00 | -0.42 | 0.11 | 0.13 |
| HUBB20260515C00360000 | 360.00 | 146.50 | 153.00 | 0.00 | 0 | 0 | 116.36% | 0.94 | 0.00 | -0.43 | 0.12 | 0.13 |
| HUBB20260515C00370000 | 370.00 | 135.40 | 143.00 | 0.00 | 0 | 0 | 110.57% | 0.94 | 0.00 | -0.44 | 0.13 | 0.13 |
| HUBB20260515C00380000 | 380.00 | 126.70 | 133.00 | 0.00 | 0 | 0 | 98.29% | 0.94 | 0.00 | -0.37 | 0.12 | 0.14 |
| HUBB20260515C00390000 | 390.00 | 115.90 | 123.10 | 0.00 | 0 | 0 | 97.04% | 0.93 | 0.00 | -0.44 | 0.14 | 0.14 |
| HUBB20260515C00400000 | 400.00 | 106.10 | 113.40 | 125.00 | 1 | 0 | 90.79% | 0.92 | 0.00 | -0.45 | 0.16 | 0.14 |
| HUBB20260515C00410000 | 410.00 | 97.50 | 103.40 | 0.00 | 0 | 0 | 83.69% | 0.91 | 0.00 | -0.44 | 0.16 | 0.15 |
| HUBB20260515C00420000 | 420.00 | 87.80 | 93.90 | 0.00 | 0 | 0 | 44.73% | 0.98 | 0.00 | -0.05 | 0.04 | 0.17 |
| HUBB20260515C00430000 | 430.00 | 77.90 | 84.00 | 0.00 | 0 | 0 | 41.72% | 0.98 | 0.00 | -0.06 | 0.05 | 0.17 |
| HUBB20260515C00440000 | 440.00 | 68.40 | 74.00 | 0.00 | 0 | 0 | 39.26% | 0.97 | 0.00 | -0.08 | 0.07 | 0.17 |
| HUBB20260515C00450000 | 450.00 | 58.90 | 64.90 | 0.00 | 0 | 0 | 46.02% | 0.91 | 0.00 | -0.24 | 0.16 | 0.16 |
| HUBB20260515C00460000 | 460.00 | 48.70 | 55.00 | 0.00 | 0 | 0 | 42.10% | 0.89 | 0.00 | -0.26 | 0.20 | 0.16 |
| HUBB20260515C00470000 | 470.00 | 40.00 | 46.90 | 0.00 | 0 | 0 | 37.52% | 0.86 | 0.01 | -0.28 | 0.23 | 0.16 |
| HUBB20260515C00480000 | 480.00 | 32.70 | 38.00 | 0.00 | 0 | 4 | 38.92% | 0.78 | 0.01 | -0.39 | 0.30 | 0.15 |
| HUBB20260515C00490000 | 490.00 | 24.20 | 30.50 | 0.00 | 0 | 0 | 36.60% | 0.71 | 0.01 | -0.43 | 0.35 | 0.14 |
| HUBB20260515C00500000 | 500.00 | 17.50 | 23.60 | 0.00 | 0 | 68 | 35.83% | 0.61 | 0.01 | -0.48 | 0.40 | 0.12 |
| HUBB20260515C00510000 | 510.00 | 13.10 | 18.10 | 14.38 | 3 | 1 | 34.73% | 0.51 | 0.01 | -0.48 | 0.41 | 0.10 |
| HUBB20260515C00520000 | 520.00 | 8.70 | 11.70 | 14.34 | 2 | 1 | 34.10% | 0.39 | 0.01 | -0.46 | 0.40 | 0.08 |
| HUBB20260515C00530000 | 530.00 | 5.20 | 8.70 | 0.00 | 0 | 0 | 33.99% | 0.29 | 0.01 | -0.40 | 0.36 | 0.06 |
| HUBB20260515C00540000 | 540.00 | 3.10 | 6.00 | 4.05 | 2 | 32 | 34.25% | 0.21 | 0.01 | -0.34 | 0.30 | 0.04 |
| HUBB20260515C00550000 | 550.00 | 1.65 | 4.10 | 1.75 | 227 | 224 | 34.54% | 0.15 | 0.01 | -0.27 | 0.24 | 0.03 |
| HUBB20260515C00560000 | 560.00 | 1.00 | 2.50 | 1.80 | 3 | 79 | 35.90% | 0.10 | 0.00 | -0.22 | 0.19 | 0.02 |
| HUBB20260515C00570000 | 570.00 | 0.30 | 1.25 | 0.90 | 6 | 1 | 34.37% | 0.06 | 0.00 | -0.13 | 0.12 | 0.01 |
| HUBB20260515C00580000 | 580.00 | 0.00 | 4.20 | 1.00 | 7 | 34 | 46.87% | 0.09 | 0.00 | -0.26 | 0.18 | 0.02 |
| HUBB20260515C00590000 | 590.00 | 0.00 | 2.50 | 1.03 | 1 | 2 | 46.02% | 0.06 | 0.00 | -0.19 | 0.13 | 0.01 |
| HUBB20260515C00600000 | 600.00 | 0.00 | 1.15 | 0.58 | 3 | 8 | 43.25% | 0.03 | 0.00 | -0.11 | 0.08 | 0.01 |
| HUBB20260515C00610000 | 610.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 62.21% | 0.09 | 0.00 | -0.33 | 0.16 | 0.02 |
| HUBB20260515C00620000 | 620.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 66.33% | 0.08 | 0.00 | -0.34 | 0.16 | 0.02 |
| HUBB20260515C00630000 | 630.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 70.33% | 0.08 | 0.00 | -0.34 | 0.15 | 0.02 |
| HUBB20260515C00640000 | 640.00 | 0.00 | 7.00 | 0.00 | 0 | 3 | 85.40% | 0.11 | 0.00 | -0.54 | 0.19 | 0.02 |
| HUBB20260515C00650000 | 650.00 | 0.00 | 5.20 | 0.00 | 0 | 1 | 78.67% | 0.08 | 0.00 | -0.37 | 0.15 | 0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HUBB20260515P00340000 | 340.00 | 0.00 | 8.60 | 0.00 | 0 | 1 | 141.75% | -0.06 | 0.00 | -0.58 | 0.13 | -0.01 |
| HUBB20260515P00350000 | 350.00 | 0.00 | 8.60 | 0.00 | 0 | 0 | 133.58% | -0.07 | 0.00 | -0.57 | 0.13 | -0.01 |
| HUBB20260515P00360000 | 360.00 | 0.00 | 8.60 | 0.00 | 0 | 0 | 125.42% | -0.07 | 0.00 | -0.56 | 0.14 | -0.02 |
| HUBB20260515P00370000 | 370.00 | 0.00 | 7.10 | 0.00 | 0 | 0 | 117.95% | -0.07 | 0.00 | -0.55 | 0.14 | -0.02 |
| HUBB20260515P00380000 | 380.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 95.38% | -0.05 | 0.00 | -0.35 | 0.11 | -0.01 |
| HUBB20260515P00390000 | 390.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 88.49% | -0.06 | 0.00 | -0.34 | 0.12 | -0.01 |
| HUBB20260515P00400000 | 400.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 57.71% | -0.02 | 0.00 | -0.08 | 0.04 | -0.00 |
| HUBB20260515P00410000 | 410.00 | 0.00 | 1.20 | 0.00 | 0 | 2 | 56.76% | -0.03 | 0.00 | -0.11 | 0.06 | -0.01 |
| HUBB20260515P00420000 | 420.00 | 0.05 | 1.15 | 0.77 | 1 | 5 | 51.29% | -0.03 | 0.00 | -0.11 | 0.07 | -0.01 |
| HUBB20260515P00430000 | 430.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 61.77% | -0.08 | 0.00 | -0.31 | 0.15 | -0.02 |
| HUBB20260515P00440000 | 440.00 | 0.80 | 5.20 | 0.00 | 0 | 1 | 58.83% | -0.10 | 0.00 | -0.35 | 0.18 | -0.02 |
| HUBB20260515P00450000 | 450.00 | 1.05 | 4.00 | 2.42 | 2 | 4 | 50.09% | -0.10 | 0.00 | -0.30 | 0.19 | -0.02 |
| HUBB20260515P00460000 | 460.00 | 1.50 | 3.40 | 3.22 | 2 | 14 | 43.35% | -0.12 | 0.00 | -0.29 | 0.20 | -0.02 |
| HUBB20260515P00470000 | 470.00 | 2.50 | 4.60 | 4.80 | 7 | 3 | 41.52% | -0.16 | 0.01 | -0.35 | 0.25 | -0.03 |
| HUBB20260515P00480000 | 480.00 | 3.50 | 6.30 | 6.20 | 5 | 3 | 39.55% | -0.22 | 0.01 | -0.40 | 0.31 | -0.05 |
| HUBB20260515P00490000 | 490.00 | 3.50 | 8.80 | 9.25 | 4 | 3 | 38.23% | -0.30 | 0.01 | -0.46 | 0.36 | -0.06 |
| HUBB20260515P00500000 | 500.00 | 8.60 | 12.00 | 13.54 | 3 | 136 | 36.88% | -0.39 | 0.01 | -0.49 | 0.40 | -0.08 |
| HUBB20260515P00510000 | 510.00 | 11.90 | 16.10 | 10.95 | 8 | 154 | 36.16% | -0.49 | 0.01 | -0.50 | 0.41 | -0.10 |
| HUBB20260515P00520000 | 520.00 | 19.20 | 22.20 | 17.72 | 301 | 301 | 35.54% | -0.60 | 0.01 | -0.48 | 0.40 | -0.11 |
| HUBB20260515P00530000 | 530.00 | 23.60 | 29.00 | 0.00 | 0 | 0 | 35.30% | -0.70 | 0.01 | -0.43 | 0.36 | -0.12 |
| HUBB20260515P00540000 | 540.00 | 31.20 | 36.80 | 0.00 | 0 | 3 | 37.53% | -0.77 | 0.01 | -0.40 | 0.31 | -0.13 |
| HUBB20260515P00550000 | 550.00 | 39.60 | 45.10 | 41.47 | 2 | 5 | 40.93% | -0.81 | 0.01 | -0.38 | 0.28 | -0.13 |
| HUBB20260515P00560000 | 560.00 | 48.70 | 55.70 | 0.00 | 0 | 1 | 43.49% | -0.85 | 0.01 | -0.35 | 0.24 | -0.13 |
| HUBB20260515P00570000 | 570.00 | 58.10 | 64.80 | 58.30 | 4 | 0 | 41.42% | -0.91 | 0.00 | -0.24 | 0.17 | -0.13 |
| HUBB20260515P00580000 | 580.00 | 67.70 | 74.70 | 0.00 | 0 | 0 | 46.33% | -0.91 | 0.00 | -0.26 | 0.16 | -0.12 |
| HUBB20260515P00590000 | 590.00 | 77.90 | 83.70 | 0.00 | 0 | 0 | 49.06% | -0.93 | 0.00 | -0.24 | 0.14 | -0.12 |
| HUBB20260515P00600000 | 600.00 | 87.90 | 94.20 | 0.00 | 0 | 0 | 55.08% | -0.92 | 0.00 | -0.27 | 0.15 | -0.12 |
| HUBB20260515P00610000 | 610.00 | 97.90 | 104.30 | 103.10 | 5 | 0 | 57.73% | -0.93 | 0.00 | -0.25 | 0.13 | -0.12 |
| HUBB20260515P00620000 | 620.00 | 107.90 | 113.90 | 106.50 | 2 | 0 | 60.44% | -0.94 | 0.00 | -0.24 | 0.12 | -0.12 |
| HUBB20260515P00630000 | 630.00 | 117.90 | 123.40 | 0.00 | 0 | 0 | 66.78% | -0.94 | 0.00 | -0.28 | 0.13 | -0.13 |
| HUBB20260515P00640000 | 640.00 | 127.50 | 136.00 | 0.00 | 0 | 0 | 66.99% | -0.95 | 0.00 | -0.24 | 0.11 | -0.12 |
| HUBB20260515P00650000 | 650.00 | 137.70 | 145.50 | 0.00 | 0 | 0 | 71.06% | -0.95 | 0.00 | -0.25 | 0.10 | -0.12 |
