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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SHEL20260501P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 449.97% | -0.05 | 0.00 | -0.50 | 0.01 | -0.00 |
| SHEL20260501P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 389.14% | -0.06 | 0.00 | -0.49 | 0.01 | -0.00 |
| SHEL20260501P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 333.77% | -0.07 | 0.00 | -0.48 | 0.01 | -0.00 |
| SHEL20260501P00060000 | 60.00 | 0.00 | 0.30 | 0.10 | 1 | 0 | 185.15% | -0.02 | 0.00 | -0.09 | 0.00 | -0.00 |
| SHEL20260501P00065000 | 65.00 | 0.00 | 0.25 | 0.10 | 1 | 1 | 145.68% | -0.02 | 0.00 | -0.08 | 0.01 | -0.00 |
| SHEL20260501P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 9 | 189.04% | -0.12 | 0.01 | -0.41 | 0.02 | -0.00 |
| SHEL20260501P00075000 | 75.00 | 0.00 | 0.50 | 0.00 | 0 | 11 | 95.47% | -0.06 | 0.01 | -0.12 | 0.01 | -0.00 |
| SHEL20260501P00076000 | 76.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 99.83% | -0.09 | 0.02 | -0.17 | 0.02 | -0.00 |
| SHEL20260501P00077000 | 77.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 53.68% | -0.01 | 0.01 | -0.02 | 0.00 | -0.00 |
| SHEL20260501P00078000 | 78.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 76.99% | -0.08 | 0.02 | -0.12 | 0.01 | -0.00 |
| SHEL20260501P00079000 | 79.00 | 0.00 | 0.20 | 0.31 | 1 | 2 | 55.51% | -0.05 | 0.02 | -0.05 | 0.01 | -0.00 |
| SHEL20260501P00080000 | 80.00 | 0.00 | 1.45 | 0.00 | 0 | 3 | 86.02% | -0.17 | 0.03 | -0.24 | 0.02 | -0.00 |
| SHEL20260501P00081000 | 81.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 91.35% | -0.22 | 0.04 | -0.31 | 0.03 | -0.00 |
| SHEL20260501P00082000 | 82.00 | 0.10 | 0.20 | 0.15 | 2 | 15 | 41.42% | -0.09 | 0.04 | -0.07 | 0.01 | -0.00 |
| SHEL20260501P00083000 | 83.00 | 0.10 | 0.25 | 0.17 | 17 | 28 | 36.39% | -0.11 | 0.06 | -0.07 | 0.02 | -0.00 |
| SHEL20260501P00084000 | 84.00 | 0.15 | 0.35 | 0.25 | 3 | 33 | 34.24% | -0.17 | 0.08 | -0.10 | 0.02 | -0.00 |
| SHEL20260501P00085000 | 85.00 | 0.30 | 0.50 | 0.40 | 10 | 79 | 31.86% | -0.24 | 0.11 | -0.12 | 0.03 | -0.00 |
| SHEL20260501P00086000 | 86.00 | 0.65 | 0.75 | 0.70 | 5 | 82 | 30.73% | -0.36 | 0.13 | -0.14 | 0.03 | -0.00 |
| SHEL20260501P00087000 | 87.00 | 1.05 | 1.20 | 1.25 | 197 | 81 | 30.94% | -0.50 | 0.14 | -0.15 | 0.04 | -0.00 |
| SHEL20260501P00088000 | 88.00 | 1.60 | 1.90 | 1.70 | 19 | 97 | 30.72% | -0.64 | 0.13 | -0.14 | 0.03 | -0.01 |
| SHEL20260501P00089000 | 89.00 | 2.35 | 2.65 | 2.45 | 6 | 130 | 30.26% | -0.76 | 0.11 | -0.11 | 0.03 | -0.01 |
| SHEL20260501P00090000 | 90.00 | 3.10 | 3.50 | 3.70 | 5 | 84 | 32.71% | -0.84 | 0.08 | -0.09 | 0.02 | -0.01 |
| SHEL20260501P00091000 | 91.00 | 4.00 | 4.40 | 4.68 | 1 | 34 | 30.34% | -0.92 | 0.06 | -0.05 | 0.01 | -0.00 |
| SHEL20260501P00092000 | 92.00 | 4.50 | 5.30 | 0.00 | 0 | 108 | 45.63% | -0.88 | 0.05 | -0.10 | 0.02 | -0.01 |
| SHEL20260501P00093000 | 93.00 | 5.40 | 6.30 | 0.00 | 0 | 30 | 51.63% | -0.89 | 0.04 | -0.11 | 0.02 | -0.01 |
| SHEL20260501P00094000 | 94.00 | 6.40 | 7.30 | 0.00 | 0 | 39 | 57.40% | -0.90 | 0.03 | -0.11 | 0.02 | -0.01 |
| SHEL20260501P00095000 | 95.00 | 7.40 | 8.90 | 7.83 | 2 | 6 | 50.75% | -0.95 | 0.02 | -0.05 | 0.01 | -0.00 |
| SHEL20260501P00096000 | 96.00 | 8.40 | 10.00 | 0.00 | 0 | 10 | 60.58% | -0.94 | 0.02 | -0.08 | 0.01 | -0.01 |
| SHEL20260501P00097000 | 97.00 | 9.40 | 10.30 | 0.00 | 0 | 1 | 73.63% | -0.92 | 0.02 | -0.12 | 0.01 | -0.01 |
| SHEL20260501P00098000 | 98.00 | 10.40 | 11.30 | 0.00 | 0 | 1 | 78.74% | -0.92 | 0.02 | -0.12 | 0.01 | -0.01 |
| SHEL20260501P00099000 | 99.00 | 11.40 | 12.40 | 0.00 | 0 | 0 | 90.84% | -0.90 | 0.02 | -0.16 | 0.02 | -0.01 |
| SHEL20260501P00100000 | 100.00 | 12.40 | 13.50 | 0.00 | 0 | 0 | 88.60% | -0.93 | 0.02 | -0.13 | 0.01 | -0.01 |
| SHEL20260501P00101000 | 101.00 | 13.20 | 14.50 | 0.00 | 0 | 0 | 93.37% | -0.93 | 0.02 | -0.13 | 0.01 | -0.01 |
| SHEL20260501P00102000 | 102.00 | 14.40 | 16.20 | 0.00 | 0 | 0 | 98.04% | -0.93 | 0.01 | -0.13 | 0.01 | -0.01 |
| SHEL20260501P00103000 | 103.00 | 15.40 | 17.20 | 0.00 | 0 | 0 | 102.62% | -0.94 | 0.01 | -0.13 | 0.01 | -0.01 |
| SHEL20260501P00104000 | 104.00 | 16.40 | 17.40 | 0.00 | 0 | 0 | 115.38% | -0.92 | 0.01 | -0.17 | 0.01 | -0.01 |
| SHEL20260501P00105000 | 105.00 | 17.40 | 19.00 | 0.00 | 0 | 0 | 100.76% | -0.96 | 0.01 | -0.09 | 0.01 | -0.01 |
| SHEL20260501P00110000 | 110.00 | 22.40 | 23.40 | 0.00 | 0 | 0 | 141.90% | -0.93 | 0.01 | -0.18 | 0.01 | -0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SHEL20260501C00045000 | 45.00 | 41.80 | 42.50 | 42.20 | 2 | 0 | 401.67% | 0.96 | 0.00 | -0.33 | 0.01 | 0.01 |
| SHEL20260501C00050000 | 50.00 | 36.80 | 37.20 | 37.05 | 2 | 0 | 179.53% | 1.00 | 0.00 | -0.00 | 0.00 | 0.01 |
| SHEL20260501C00055000 | 55.00 | 31.80 | 32.50 | 32.20 | 4 | 0 | 295.17% | 0.95 | 0.00 | -0.32 | 0.01 | 0.01 |
| SHEL20260501C00060000 | 60.00 | 26.80 | 27.60 | 27.02 | 2 | 0 | 248.31% | 0.94 | 0.01 | -0.31 | 0.01 | 0.01 |
| SHEL20260501C00065000 | 65.00 | 21.80 | 22.50 | 22.01 | 2 | 1 | 204.46% | 0.93 | 0.01 | -0.29 | 0.01 | 0.01 |
| SHEL20260501C00070000 | 70.00 | 16.70 | 17.50 | 17.17 | 1 | 0 | 155.70% | 0.92 | 0.01 | -0.24 | 0.01 | 0.01 |
| SHEL20260501C00075000 | 75.00 | 11.80 | 12.30 | 12.00 | 3 | 50 | 128.08% | 0.88 | 0.02 | -0.29 | 0.02 | 0.01 |
| SHEL20260501C00076000 | 76.00 | 10.80 | 11.50 | 11.02 | 2 | 6 | 108.84% | 0.89 | 0.02 | -0.22 | 0.02 | 0.01 |
| SHEL20260501C00077000 | 77.00 | 9.60 | 10.30 | 10.02 | 6 | 1 | 106.53% | 0.87 | 0.02 | -0.24 | 0.02 | 0.01 |
| SHEL20260501C00078000 | 78.00 | 8.80 | 9.20 | 8.70 | 118 | 12 | 66.09% | 0.94 | 0.02 | -0.07 | 0.01 | 0.01 |
| SHEL20260501C00079000 | 79.00 | 7.70 | 8.60 | 0.00 | 0 | 0 | 64.10% | 0.93 | 0.02 | -0.09 | 0.01 | 0.01 |
| SHEL20260501C00080000 | 80.00 | 6.90 | 7.60 | 7.10 | 3 | 2 | 67.19% | 0.89 | 0.03 | -0.14 | 0.02 | 0.01 |
| SHEL20260501C00081000 | 81.00 | 5.90 | 6.50 | 6.20 | 2 | 2 | 54.14% | 0.90 | 0.04 | -0.10 | 0.02 | 0.01 |
| SHEL20260501C00082000 | 82.00 | 4.90 | 5.50 | 5.20 | 35 | 2 | 40.80% | 0.92 | 0.04 | -0.06 | 0.01 | 0.01 |
| SHEL20260501C00083000 | 83.00 | 3.30 | 4.70 | 0.00 | 0 | 11 | 25.92% | 0.96 | 0.04 | -0.02 | 0.01 | 0.01 |
| SHEL20260501C00084000 | 84.00 | 2.40 | 3.70 | 4.20 | 2 | 18 | 24.49% | 0.91 | 0.07 | -0.04 | 0.02 | 0.01 |
| SHEL20260501C00085000 | 85.00 | 2.30 | 2.50 | 2.65 | 5 | 3 | 32.40% | 0.75 | 0.11 | -0.12 | 0.03 | 0.01 |
| SHEL20260501C00086000 | 86.00 | 1.60 | 1.75 | 2.43 | 2 | 8 | 31.19% | 0.64 | 0.13 | -0.14 | 0.03 | 0.01 |
| SHEL20260501C00087000 | 87.00 | 1.00 | 1.15 | 1.20 | 16 | 42 | 30.70% | 0.50 | 0.14 | -0.15 | 0.04 | 0.00 |
| SHEL20260501C00088000 | 88.00 | 0.55 | 0.75 | 0.90 | 35 | 429 | 30.50% | 0.36 | 0.13 | -0.14 | 0.03 | 0.00 |
| SHEL20260501C00089000 | 89.00 | 0.30 | 0.50 | 0.45 | 62 | 69 | 31.82% | 0.25 | 0.11 | -0.12 | 0.03 | 0.00 |
| SHEL20260501C00090000 | 90.00 | 0.15 | 0.35 | 0.25 | 586 | 1,803 | 33.66% | 0.17 | 0.08 | -0.10 | 0.02 | 0.00 |
| SHEL20260501C00091000 | 91.00 | 0.10 | 0.30 | 0.15 | 17 | 676 | 36.64% | 0.12 | 0.06 | -0.08 | 0.02 | 0.00 |
| SHEL20260501C00092000 | 92.00 | 0.00 | 0.15 | 0.10 | 5 | 418 | 37.83% | 0.08 | 0.04 | -0.06 | 0.01 | 0.00 |
| SHEL20260501C00093000 | 93.00 | 0.00 | 0.15 | 0.09 | 12 | 258 | 41.12% | 0.06 | 0.03 | -0.05 | 0.01 | 0.00 |
| SHEL20260501C00094000 | 94.00 | 0.00 | 1.45 | 0.00 | 0 | 106 | 79.93% | 0.19 | 0.04 | -0.25 | 0.02 | 0.00 |
| SHEL20260501C00095000 | 95.00 | 0.00 | 0.10 | 0.05 | 9 | 273 | 44.88% | 0.03 | 0.02 | -0.03 | 0.01 | 0.00 |
| SHEL20260501C00096000 | 96.00 | 0.00 | 0.05 | 0.00 | 0 | 92 | 44.24% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| SHEL20260501C00097000 | 97.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 92.13% | 0.14 | 0.03 | -0.23 | 0.02 | 0.00 |
| SHEL20260501C00098000 | 98.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 120.28% | 0.19 | 0.02 | -0.37 | 0.02 | 0.00 |
| SHEL20260501C00099000 | 99.00 | 0.00 | 0.75 | 0.00 | 0 | 19 | 92.17% | 0.10 | 0.02 | -0.17 | 0.02 | 0.00 |
| SHEL20260501C00100000 | 100.00 | 0.00 | 0.05 | 0.00 | 0 | 29 | 59.42% | 0.01 | 0.01 | -0.02 | 0.00 | 0.00 |
| SHEL20260501C00101000 | 101.00 | 0.00 | 1.75 | 0.00 | 0 | 4 | 129.61% | 0.15 | 0.02 | -0.34 | 0.02 | 0.00 |
| SHEL20260501C00102000 | 102.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 132.81% | 0.14 | 0.02 | -0.33 | 0.02 | 0.00 |
| SHEL20260501C00103000 | 103.00 | 0.00 | 1.80 | 0.00 | 0 | 1 | 141.92% | 0.15 | 0.02 | -0.36 | 0.02 | 0.00 |
| SHEL20260501C00104000 | 104.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 73.52% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| SHEL20260501C00105000 | 105.00 | 0.00 | 0.50 | 0.00 | 0 | 14 | 111.24% | 0.06 | 0.01 | -0.13 | 0.01 | 0.00 |
| SHEL20260501C00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 186.69% | 0.14 | 0.01 | -0.44 | 0.02 | 0.00 |
