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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HUBS20260515C00110000 | 110.00 | 126.90 | 133.10 | 0.00 | 0 | 0 | 273.65% | 0.96 | 0.00 | -0.39 | 0.04 | 0.03 |
| HUBS20260515C00115000 | 115.00 | 121.90 | 128.00 | 0.00 | 0 | 0 | 257.72% | 0.96 | 0.00 | -0.38 | 0.04 | 0.03 |
| HUBS20260515C00120000 | 120.00 | 116.90 | 123.00 | 0.00 | 0 | 0 | 249.10% | 0.95 | 0.00 | -0.40 | 0.05 | 0.04 |
| HUBS20260515C00125000 | 125.00 | 111.90 | 118.40 | 0.00 | 0 | 0 | 240.53% | 0.95 | 0.00 | -0.41 | 0.05 | 0.04 |
| HUBS20260515C00130000 | 130.00 | 106.90 | 113.10 | 0.00 | 0 | 2 | 222.39% | 0.95 | 0.00 | -0.38 | 0.05 | 0.04 |
| HUBS20260515C00135000 | 135.00 | 101.90 | 108.30 | 0.00 | 0 | 0 | 216.42% | 0.94 | 0.00 | -0.40 | 0.05 | 0.04 |
| HUBS20260515C00140000 | 140.00 | 96.90 | 103.40 | 0.00 | 0 | 3 | 205.01% | 0.94 | 0.00 | -0.40 | 0.06 | 0.04 |
| HUBS20260515C00145000 | 145.00 | 92.20 | 98.30 | 0.00 | 0 | 4 | 192.27% | 0.94 | 0.00 | -0.38 | 0.06 | 0.05 |
| HUBS20260515C00150000 | 150.00 | 88.70 | 93.00 | 89.47 | 1 | 12 | 127.40% | 0.98 | 0.00 | -0.10 | 0.02 | 0.05 |
| HUBS20260515C00155000 | 155.00 | 82.50 | 88.40 | 0.00 | 0 | 0 | 104.58% | 0.99 | 0.00 | -0.04 | 0.02 | 0.06 |
| HUBS20260515C00160000 | 160.00 | 77.60 | 83.40 | 0.00 | 0 | 1 | 83.70% | 0.99 | 0.00 | -0.01 | 0.01 | 0.06 |
| HUBS20260515C00165000 | 165.00 | 72.80 | 79.10 | 0.00 | 0 | 1 | 107.36% | 0.97 | 0.00 | -0.11 | 0.03 | 0.06 |
| HUBS20260515C00170000 | 170.00 | 68.10 | 74.00 | 0.00 | 0 | 11 | 98.26% | 0.97 | 0.00 | -0.10 | 0.03 | 0.06 |
| HUBS20260515C00175000 | 175.00 | 63.50 | 69.30 | 0.00 | 0 | 1 | 105.62% | 0.95 | 0.00 | -0.17 | 0.05 | 0.06 |
| HUBS20260515C00180000 | 180.00 | 60.10 | 64.70 | 60.54 | 1 | 3 | 114.13% | 0.92 | 0.00 | -0.28 | 0.07 | 0.06 |
| HUBS20260515C00185000 | 185.00 | 54.90 | 60.40 | 0.00 | 0 | 21 | 103.54% | 0.92 | 0.00 | -0.25 | 0.07 | 0.06 |
| HUBS20260515C00190000 | 190.00 | 51.20 | 55.70 | 51.90 | 1 | 4 | 112.87% | 0.88 | 0.00 | -0.37 | 0.09 | 0.06 |
| HUBS20260515C00195000 | 195.00 | 47.50 | 51.80 | 0.00 | 0 | 6 | 111.57% | 0.86 | 0.00 | -0.42 | 0.11 | 0.06 |
| HUBS20260515C00200000 | 200.00 | 42.90 | 47.50 | 0.00 | 0 | 104 | 107.90% | 0.83 | 0.00 | -0.45 | 0.12 | 0.06 |
| HUBS20260515C00210000 | 210.00 | 36.40 | 38.20 | 0.00 | 0 | 30 | 104.31% | 0.78 | 0.01 | -0.52 | 0.14 | 0.06 |
| HUBS20260515C00220000 | 220.00 | 29.30 | 31.40 | 29.98 | 14 | 198 | 102.44% | 0.70 | 0.01 | -0.60 | 0.16 | 0.05 |
| HUBS20260515C00230000 | 230.00 | 23.00 | 25.20 | 24.85 | 22 | 267 | 102.67% | 0.62 | 0.01 | -0.66 | 0.18 | 0.05 |
| HUBS20260515C00240000 | 240.00 | 18.90 | 20.10 | 18.23 | 7 | 229 | 103.14% | 0.54 | 0.01 | -0.69 | 0.19 | 0.04 |
| HUBS20260515C00250000 | 250.00 | 14.00 | 15.90 | 14.90 | 43 | 257 | 101.92% | 0.46 | 0.01 | -0.69 | 0.19 | 0.04 |
| HUBS20260515C00260000 | 260.00 | 10.80 | 12.20 | 11.80 | 10 | 315 | 101.98% | 0.39 | 0.01 | -0.66 | 0.18 | 0.03 |
| HUBS20260515C00270000 | 270.00 | 8.30 | 9.30 | 8.70 | 19 | 188 | 101.29% | 0.32 | 0.01 | -0.61 | 0.17 | 0.03 |
| HUBS20260515C00280000 | 280.00 | 5.90 | 7.00 | 5.76 | 2 | 284 | 100.87% | 0.25 | 0.01 | -0.54 | 0.15 | 0.02 |
| HUBS20260515C00290000 | 290.00 | 4.20 | 5.20 | 4.65 | 58 | 287 | 100.40% | 0.20 | 0.01 | -0.47 | 0.13 | 0.02 |
| HUBS20260515C00300000 | 300.00 | 2.80 | 3.40 | 3.39 | 41 | 384 | 99.28% | 0.15 | 0.00 | -0.38 | 0.11 | 0.01 |
| HUBS20260515C00310000 | 310.00 | 2.15 | 2.80 | 2.30 | 10 | 43 | 100.77% | 0.12 | 0.00 | -0.33 | 0.09 | 0.01 |
| HUBS20260515C00320000 | 320.00 | 0.80 | 2.10 | 1.61 | 1 | 52 | 94.57% | 0.07 | 0.00 | -0.22 | 0.07 | 0.01 |
| HUBS20260515C00330000 | 330.00 | 0.85 | 1.50 | 1.27 | 5 | 46 | 98.81% | 0.06 | 0.00 | -0.20 | 0.06 | 0.01 |
| HUBS20260515C00340000 | 340.00 | 0.50 | 1.15 | 0.77 | 2 | 31 | 97.71% | 0.04 | 0.00 | -0.14 | 0.04 | 0.00 |
| HUBS20260515C00350000 | 350.00 | 0.05 | 0.85 | 0.00 | 0 | 42 | 95.72% | 0.03 | 0.00 | -0.10 | 0.03 | 0.00 |
| HUBS20260515C00360000 | 360.00 | 0.05 | 0.70 | 1.00 | 1 | 36 | 96.77% | 0.02 | 0.00 | -0.08 | 0.02 | 0.00 |
| HUBS20260515C00370000 | 370.00 | 0.05 | 0.20 | 0.14 | 5 | 12 | 90.37% | 0.01 | 0.00 | -0.04 | 0.01 | 0.00 |
| HUBS20260515C00380000 | 380.00 | 0.00 | 0.10 | 0.10 | 9 | 143 | 86.23% | 0.00 | 0.00 | -0.02 | 0.01 | 0.00 |
| HUBS20260515C00390000 | 390.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 114.69% | 0.02 | 0.00 | -0.09 | 0.02 | 0.00 |
| HUBS20260515C00400000 | 400.00 | 0.00 | 0.05 | 0.05 | 59 | 25 | 88.78% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| HUBS20260515C00410000 | 410.00 | 0.00 | 0.05 | 0.00 | 0 | 136 | 92.60% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HUBS20260515P00110000 | 110.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 167.77% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| HUBS20260515P00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 252.43% | -0.04 | 0.00 | -0.37 | 0.04 | -0.00 |
| HUBS20260515P00120000 | 120.00 | 0.00 | 0.20 | 0.00 | 0 | 38 | 143.32% | -0.00 | 0.00 | -0.03 | 0.01 | -0.00 |
| HUBS20260515P00125000 | 125.00 | 0.00 | 0.10 | 0.00 | 0 | 11 | 125.65% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| HUBS20260515P00130000 | 130.00 | 0.00 | 0.90 | 0.00 | 0 | 3 | 156.76% | -0.02 | 0.00 | -0.10 | 0.02 | -0.00 |
| HUBS20260515P00135000 | 135.00 | 0.00 | 0.40 | 0.00 | 0 | 7 | 131.69% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| HUBS20260515P00140000 | 140.00 | 0.00 | 1.20 | 0.00 | 0 | 29 | 146.59% | -0.02 | 0.00 | -0.12 | 0.02 | -0.00 |
| HUBS20260515P00145000 | 145.00 | 0.00 | 1.50 | 0.00 | 0 | 13 | 143.76% | -0.03 | 0.00 | -0.14 | 0.03 | -0.00 |
| HUBS20260515P00150000 | 150.00 | 0.00 | 0.70 | 0.01 | 2 | 33 | 119.11% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| HUBS20260515P00155000 | 155.00 | 0.00 | 0.80 | 0.00 | 0 | 15 | 114.16% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| HUBS20260515P00160000 | 160.00 | 0.20 | 0.70 | 0.62 | 2 | 159 | 111.89% | -0.03 | 0.00 | -0.10 | 0.03 | -0.00 |
| HUBS20260515P00165000 | 165.00 | 0.60 | 1.00 | 0.80 | 36 | 77 | 115.66% | -0.04 | 0.00 | -0.16 | 0.04 | -0.00 |
| HUBS20260515P00170000 | 170.00 | 0.75 | 1.30 | 1.32 | 3 | 33 | 111.43% | -0.05 | 0.00 | -0.17 | 0.05 | -0.00 |
| HUBS20260515P00175000 | 175.00 | 1.00 | 1.65 | 1.50 | 10 | 71 | 110.11% | -0.06 | 0.00 | -0.21 | 0.05 | -0.01 |
| HUBS20260515P00180000 | 180.00 | 1.30 | 2.35 | 1.90 | 5 | 117 | 111.42% | -0.08 | 0.00 | -0.26 | 0.07 | -0.01 |
| HUBS20260515P00185000 | 185.00 | 2.00 | 3.60 | 0.00 | 0 | 119 | 114.19% | -0.10 | 0.00 | -0.33 | 0.08 | -0.01 |
| HUBS20260515P00190000 | 190.00 | 2.70 | 3.70 | 3.26 | 56 | 178 | 110.23% | -0.12 | 0.00 | -0.36 | 0.09 | -0.01 |
| HUBS20260515P00195000 | 195.00 | 3.40 | 4.30 | 4.60 | 6 | 34 | 108.59% | -0.14 | 0.00 | -0.40 | 0.10 | -0.01 |
| HUBS20260515P00200000 | 200.00 | 4.50 | 5.30 | 5.00 | 14 | 130 | 108.28% | -0.17 | 0.00 | -0.45 | 0.12 | -0.02 |
| HUBS20260515P00210000 | 210.00 | 6.80 | 7.80 | 7.35 | 8 | 68 | 106.85% | -0.23 | 0.01 | -0.54 | 0.14 | -0.02 |
| HUBS20260515P00220000 | 220.00 | 9.90 | 11.00 | 11.30 | 18 | 230 | 105.34% | -0.30 | 0.01 | -0.62 | 0.16 | -0.03 |
| HUBS20260515P00230000 | 230.00 | 13.80 | 15.00 | 15.45 | 14 | 92 | 104.27% | -0.38 | 0.01 | -0.67 | 0.18 | -0.04 |
| HUBS20260515P00240000 | 240.00 | 18.60 | 19.80 | 20.53 | 3 | 53 | 103.12% | -0.46 | 0.01 | -0.70 | 0.19 | -0.04 |
| HUBS20260515P00250000 | 250.00 | 24.20 | 25.40 | 24.65 | 1 | 60 | 102.76% | -0.54 | 0.01 | -0.69 | 0.19 | -0.05 |
| HUBS20260515P00260000 | 260.00 | 30.60 | 32.00 | 32.60 | 13 | 36 | 102.06% | -0.61 | 0.01 | -0.66 | 0.18 | -0.06 |
| HUBS20260515P00270000 | 270.00 | 36.90 | 39.00 | 0.00 | 0 | 4 | 98.71% | -0.69 | 0.01 | -0.59 | 0.17 | -0.06 |
| HUBS20260515P00280000 | 280.00 | 44.80 | 46.90 | 47.30 | 9 | 10 | 98.02% | -0.76 | 0.01 | -0.51 | 0.15 | -0.07 |
| HUBS20260515P00290000 | 290.00 | 52.50 | 56.50 | 0.00 | 0 | 4 | 101.78% | -0.80 | 0.01 | -0.48 | 0.13 | -0.07 |
| HUBS20260515P00300000 | 300.00 | 61.00 | 65.60 | 0.00 | 0 | 20 | 102.72% | -0.84 | 0.00 | -0.41 | 0.11 | -0.07 |
| HUBS20260515P00310000 | 310.00 | 69.70 | 74.50 | 0.00 | 0 | 0 | 101.10% | -0.88 | 0.00 | -0.33 | 0.09 | -0.07 |
| HUBS20260515P00320000 | 320.00 | 78.70 | 84.60 | 0.00 | 0 | 2 | 105.15% | -0.90 | 0.00 | -0.30 | 0.08 | -0.07 |
| HUBS20260515P00330000 | 330.00 | 88.10 | 92.60 | 0.00 | 0 | 1 | 92.11% | -0.95 | 0.00 | -0.14 | 0.05 | -0.06 |
| HUBS20260515P00340000 | 340.00 | 97.80 | 102.50 | 0.00 | 0 | 0 | 93.79% | -0.97 | 0.00 | -0.11 | 0.04 | -0.05 |
| HUBS20260515P00350000 | 350.00 | 107.60 | 112.40 | 0.00 | 0 | 14 | 84.41% | -0.99 | 0.00 | -0.04 | 0.01 | -0.03 |
| HUBS20260515P00360000 | 360.00 | 117.40 | 123.30 | 0.00 | 0 | 0 | 111.94% | -0.96 | 0.00 | -0.15 | 0.04 | -0.06 |
| HUBS20260515P00370000 | 370.00 | 127.40 | 133.20 | 0.00 | 0 | 0 | 113.82% | -0.97 | 0.00 | -0.13 | 0.03 | -0.06 |
| HUBS20260515P00380000 | 380.00 | 137.40 | 143.10 | 0.00 | 0 | 0 | 122.56% | -0.96 | 0.00 | -0.15 | 0.04 | -0.06 |
| HUBS20260515P00390000 | 390.00 | 146.40 | 153.30 | 0.00 | 0 | 0 | 121.71% | -0.97 | 0.00 | -0.11 | 0.03 | -0.06 |
| HUBS20260515P00400000 | 400.00 | 157.40 | 163.10 | 0.00 | 0 | 0 | 132.16% | -0.97 | 0.00 | -0.14 | 0.03 | -0.06 |
| HUBS20260515P00410000 | 410.00 | 167.10 | 174.10 | 0.00 | 0 | 0 | 127.94% | -0.98 | 0.00 | -0.10 | 0.02 | -0.05 |
