Udløb
Puts
for markedsdato May 01, 2026
Calls
for markedsdato May 01, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XHB20260508P00065000 | 65.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 115.61% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| XHB20260508P00070000 | 70.00 | 0.00 | 2.34 | 0.00 | 0 | 0 | 217.67% | -0.07 | 0.00 | -0.29 | 0.02 | -0.00 |
| XHB20260508P00075000 | 75.00 | 0.00 | 2.16 | 0.00 | 0 | 0 | 188.05% | -0.08 | 0.01 | -0.28 | 0.02 | -0.00 |
| XHB20260508P00080000 | 80.00 | 0.00 | 2.29 | 0.00 | 0 | 0 | 159.80% | -0.09 | 0.01 | -0.27 | 0.02 | -0.00 |
| XHB20260508P00085000 | 85.00 | 0.00 | 0.84 | 0.00 | 0 | 0 | 97.08% | -0.05 | 0.01 | -0.10 | 0.02 | -0.00 |
| XHB20260508P00090000 | 90.00 | 0.00 | 0.68 | 0.00 | 0 | 1 | 70.72% | -0.05 | 0.01 | -0.08 | 0.02 | -0.00 |
| XHB20260508P00091000 | 91.00 | 0.00 | 0.86 | 0.00 | 0 | 0 | 71.64% | -0.07 | 0.01 | -0.09 | 0.02 | -0.00 |
| XHB20260508P00092000 | 92.00 | 0.00 | 0.87 | 0.00 | 0 | 0 | 67.57% | -0.07 | 0.01 | -0.09 | 0.02 | -0.00 |
| XHB20260508P00093000 | 93.00 | 0.00 | 0.88 | 0.00 | 0 | 0 | 63.49% | -0.08 | 0.02 | -0.09 | 0.02 | -0.00 |
| XHB20260508P00094000 | 94.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 59.60% | -0.09 | 0.02 | -0.09 | 0.02 | -0.00 |
| XHB20260508P00094500 | 94.50 | 0.00 | 0.91 | 0.00 | 0 | 0 | 57.63% | -0.09 | 0.02 | -0.09 | 0.02 | -0.00 |
| XHB20260508P00095000 | 95.00 | 0.00 | 0.72 | 0.00 | 0 | 1 | 55.65% | -0.09 | 0.02 | -0.09 | 0.02 | -0.00 |
| XHB20260508P00095500 | 95.50 | 0.00 | 0.93 | 0.00 | 0 | 1 | 53.65% | -0.10 | 0.02 | -0.09 | 0.03 | -0.00 |
| XHB20260508P00096000 | 96.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 51.83% | -0.10 | 0.02 | -0.09 | 0.03 | -0.00 |
| XHB20260508P00096500 | 96.50 | 0.00 | 0.57 | 0.00 | 0 | 1 | 46.01% | -0.09 | 0.02 | -0.07 | 0.02 | -0.00 |
| XHB20260508P00097000 | 97.00 | 0.00 | 0.43 | 0.16 | 1 | 201 | 36.64% | -0.06 | 0.02 | -0.04 | 0.02 | -0.00 |
| XHB20260508P00097500 | 97.50 | 0.00 | 0.44 | 0.08 | 2 | 2 | 37.36% | -0.08 | 0.03 | -0.05 | 0.02 | -0.00 |
| XHB20260508P00098000 | 98.00 | 0.00 | 0.83 | 0.00 | 0 | 0 | 40.71% | -0.11 | 0.03 | -0.08 | 0.03 | -0.00 |
| XHB20260508P00098500 | 98.50 | 0.00 | 0.86 | 0.00 | 0 | 0 | 39.03% | -0.12 | 0.03 | -0.08 | 0.03 | -0.00 |
| XHB20260508P00099000 | 99.00 | 0.00 | 0.91 | 0.00 | 0 | 0 | 37.62% | -0.13 | 0.04 | -0.08 | 0.03 | -0.00 |
| XHB20260508P00099500 | 99.50 | 0.00 | 1.21 | 0.00 | 0 | 2 | 36.72% | -0.14 | 0.04 | -0.09 | 0.03 | -0.00 |
| XHB20260508P00100000 | 100.00 | 0.00 | 0.74 | 0.00 | 0 | 1 | 33.01% | -0.14 | 0.05 | -0.08 | 0.03 | -0.00 |
| XHB20260508P00100500 | 100.50 | 0.00 | 0.84 | 1.04 | 5 | 0 | 33.90% | -0.18 | 0.05 | -0.09 | 0.04 | -0.00 |
| XHB20260508P00101000 | 101.00 | 0.00 | 0.86 | 0.00 | 0 | 0 | 27.57% | -0.16 | 0.06 | -0.07 | 0.04 | -0.00 |
| XHB20260508P00101500 | 101.50 | 0.00 | 0.90 | 0.00 | 0 | 0 | 28.93% | -0.20 | 0.07 | -0.08 | 0.04 | -0.00 |
| XHB20260508P00102000 | 102.00 | 0.00 | 1.35 | 0.20 | 11 | 29 | 31.96% | -0.26 | 0.07 | -0.11 | 0.05 | -0.01 |
| XHB20260508P00102500 | 102.50 | 0.00 | 1.09 | 0.54 | 1 | 1 | 28.88% | -0.27 | 0.08 | -0.10 | 0.05 | -0.01 |
| XHB20260508P00103000 | 103.00 | 0.00 | 1.28 | 0.98 | 1 | 2 | 25.10% | -0.29 | 0.09 | -0.09 | 0.05 | -0.01 |
| XHB20260508P00103500 | 103.50 | 0.00 | 1.53 | 0.00 | 0 | 0 | 25.83% | -0.35 | 0.10 | -0.10 | 0.05 | -0.01 |
| XHB20260508P00104000 | 104.00 | 0.05 | 1.23 | 0.00 | 0 | 10 | 25.24% | -0.40 | 0.10 | -0.10 | 0.06 | -0.01 |
| XHB20260508P00104500 | 104.50 | 0.00 | 1.80 | 1.11 | 1 | 2 | 22.57% | -0.44 | 0.12 | -0.10 | 0.06 | -0.01 |
| XHB20260508P00105000 | 105.00 | 0.00 | 2.17 | 0.00 | 0 | 23 | 16.73% | -0.51 | 0.16 | -0.07 | 0.06 | -0.01 |
| XHB20260508P00105500 | 105.50 | 1.00 | 2.93 | 0.00 | 0 | 2 | 20.76% | -0.57 | 0.13 | -0.09 | 0.06 | -0.01 |
| XHB20260508P00106000 | 106.00 | 0.00 | 4.55 | 0.00 | 0 | 0 | 11.09% | -0.74 | 0.20 | -0.04 | 0.05 | -0.02 |
| XHB20260508P00107000 | 107.00 | 0.17 | 3.95 | 1.67 | 1 | 5 | 17.32% | -0.79 | 0.11 | -0.05 | 0.04 | -0.02 |
| XHB20260508P00108000 | 108.00 | 0.50 | 4.90 | 0.00 | 0 | 6 | 23.49% | -0.80 | 0.08 | -0.07 | 0.04 | -0.02 |
| XHB20260508P00109000 | 109.00 | 1.50 | 5.30 | 0.00 | 0 | 2 | 43.36% | -0.72 | 0.05 | -0.15 | 0.05 | -0.02 |
| XHB20260508P00109500 | 109.50 | 2.00 | 6.05 | 0.00 | 0 | 0 | 42.73% | -0.75 | 0.05 | -0.14 | 0.05 | -0.02 |
| XHB20260508P00110000 | 110.00 | 2.50 | 6.85 | 0.00 | 0 | 1 | 39.37% | -0.79 | 0.05 | -0.11 | 0.04 | -0.02 |
| XHB20260508P00111000 | 111.00 | 3.00 | 7.85 | 0.00 | 0 | 0 | 43.84% | -0.81 | 0.04 | -0.12 | 0.04 | -0.02 |
| XHB20260508P00112000 | 112.00 | 4.00 | 8.80 | 0.00 | 0 | 100 | 46.78% | -0.83 | 0.04 | -0.12 | 0.04 | -0.02 |
| XHB20260508P00113000 | 113.00 | 5.60 | 10.00 | 0.00 | 0 | 0 | 26.29% | -0.97 | 0.01 | -0.01 | 0.01 | -0.02 |
| XHB20260508P00114000 | 114.00 | 6.00 | 10.60 | 0.00 | 0 | 0 | 50.09% | -0.87 | 0.03 | -0.10 | 0.03 | -0.02 |
| XHB20260508P00115000 | 115.00 | 7.00 | 11.85 | 0.00 | 0 | 0 | 53.77% | -0.88 | 0.02 | -0.11 | 0.03 | -0.02 |
| XHB20260508P00116000 | 116.00 | 8.00 | 12.70 | 0.00 | 0 | 0 | 57.35% | -0.88 | 0.02 | -0.11 | 0.03 | -0.02 |
| XHB20260508P00117000 | 117.00 | 9.60 | 14.00 | 0.00 | 0 | 0 | 58.92% | -0.90 | 0.02 | -0.10 | 0.03 | -0.02 |
| XHB20260508P00118000 | 118.00 | 10.60 | 15.00 | 0.00 | 0 | 0 | 64.27% | -0.89 | 0.02 | -0.11 | 0.03 | -0.02 |
| XHB20260508P00119000 | 119.00 | 11.60 | 16.00 | 0.00 | 0 | 0 | 63.40% | -0.91 | 0.02 | -0.09 | 0.02 | -0.02 |
| XHB20260508P00120000 | 120.00 | 12.00 | 16.95 | 0.00 | 0 | 1 | 66.57% | -0.91 | 0.02 | -0.10 | 0.02 | -0.02 |
| XHB20260508P00121000 | 121.00 | 13.00 | 17.25 | 0.00 | 0 | 0 | 67.20% | -0.93 | 0.01 | -0.09 | 0.02 | -0.02 |
| XHB20260508P00122000 | 122.00 | 14.55 | 19.00 | 0.00 | 0 | 0 | 77.30% | -0.91 | 0.01 | -0.12 | 0.02 | -0.02 |
| XHB20260508P00123000 | 123.00 | 15.00 | 19.50 | 0.00 | 0 | 0 | 75.74% | -0.92 | 0.01 | -0.10 | 0.02 | -0.02 |
| XHB20260508P00125000 | 125.00 | 17.00 | 21.80 | 0.00 | 0 | 0 | 84.13% | -0.92 | 0.01 | -0.11 | 0.02 | -0.02 |
| XHB20260508P00130000 | 130.00 | 22.00 | 26.25 | 0.00 | 0 | 0 | 92.56% | -0.94 | 0.01 | -0.10 | 0.02 | -0.02 |
| XHB20260508P00135000 | 135.00 | 27.60 | 32.00 | 0.00 | 0 | 0 | 114.36% | -0.93 | 0.01 | -0.14 | 0.02 | -0.03 |
| XHB20260508P00140000 | 140.00 | 32.25 | 37.00 | 0.00 | 0 | 0 | 117.49% | -0.95 | 0.01 | -0.10 | 0.01 | -0.03 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XHB20260508C00065000 | 65.00 | 38.00 | 42.95 | 0.00 | 0 | 0 | 226.36% | 0.96 | 0.00 | -0.22 | 0.01 | 0.01 |
| XHB20260508C00070000 | 70.00 | 33.00 | 37.50 | 0.00 | 0 | 0 | 198.92% | 0.95 | 0.00 | -0.23 | 0.01 | 0.01 |
| XHB20260508C00075000 | 75.00 | 28.00 | 32.50 | 0.00 | 0 | 0 | 161.30% | 0.95 | 0.00 | -0.18 | 0.01 | 0.01 |
| XHB20260508C00080000 | 80.00 | 23.00 | 28.00 | 0.00 | 0 | 0 | 139.16% | 0.94 | 0.01 | -0.19 | 0.02 | 0.01 |
| XHB20260508C00085000 | 85.00 | 18.00 | 22.85 | 0.00 | 0 | 0 | 115.78% | 0.92 | 0.01 | -0.19 | 0.02 | 0.01 |
| XHB20260508C00090000 | 90.00 | 13.15 | 18.00 | 0.00 | 0 | 1 | 109.05% | 0.87 | 0.01 | -0.26 | 0.03 | 0.01 |
| XHB20260508C00091000 | 91.00 | 12.00 | 16.50 | 0.00 | 0 | 0 | 90.73% | 0.89 | 0.02 | -0.19 | 0.03 | 0.01 |
| XHB20260508C00092000 | 92.00 | 11.00 | 15.50 | 0.00 | 0 | 1 | 87.60% | 0.88 | 0.02 | -0.20 | 0.03 | 0.01 |
| XHB20260508C00093000 | 93.00 | 10.05 | 15.00 | 0.00 | 0 | 1 | 80.83% | 0.88 | 0.02 | -0.18 | 0.03 | 0.01 |
| XHB20260508C00094000 | 94.00 | 9.00 | 13.80 | 0.00 | 0 | 0 | 75.87% | 0.87 | 0.02 | -0.18 | 0.03 | 0.01 |
| XHB20260508C00094500 | 94.50 | 8.50 | 13.00 | 0.00 | 0 | 0 | 75.03% | 0.86 | 0.02 | -0.19 | 0.03 | 0.01 |
| XHB20260508C00095000 | 95.00 | 8.00 | 12.95 | 0.00 | 0 | 0 | 71.69% | 0.86 | 0.02 | -0.18 | 0.03 | 0.01 |
| XHB20260508C00095500 | 95.50 | 7.55 | 12.45 | 0.00 | 0 | 0 | 66.74% | 0.87 | 0.02 | -0.17 | 0.03 | 0.01 |
| XHB20260508C00096000 | 96.00 | 7.00 | 11.50 | 0.00 | 0 | 0 | 55.09% | 0.91 | 0.03 | -0.12 | 0.02 | 0.01 |
| XHB20260508C00096500 | 96.50 | 6.85 | 11.50 | 0.00 | 0 | 1 | 67.77% | 0.84 | 0.03 | -0.19 | 0.04 | 0.01 |
| XHB20260508C00097000 | 97.00 | 6.25 | 11.00 | 0.00 | 0 | 0 | 67.19% | 0.82 | 0.03 | -0.20 | 0.04 | 0.01 |
| XHB20260508C00097500 | 97.50 | 5.90 | 10.50 | 0.00 | 0 | 0 | 62.49% | 0.82 | 0.03 | -0.18 | 0.04 | 0.01 |
| XHB20260508C00098000 | 98.00 | 5.50 | 10.25 | 0.00 | 0 | 0 | 62.43% | 0.81 | 0.03 | -0.19 | 0.04 | 0.01 |
| XHB20260508C00098500 | 98.50 | 5.00 | 9.45 | 0.00 | 0 | 0 | 48.73% | 0.85 | 0.04 | -0.14 | 0.03 | 0.01 |
| XHB20260508C00099000 | 99.00 | 4.50 | 9.05 | 0.00 | 0 | 0 | 46.25% | 0.85 | 0.04 | -0.13 | 0.03 | 0.01 |
| XHB20260508C00099500 | 99.50 | 4.00 | 8.40 | 0.00 | 0 | 67 | 45.17% | 0.83 | 0.04 | -0.14 | 0.04 | 0.01 |
| XHB20260508C00100000 | 100.00 | 3.50 | 8.30 | 0.00 | 0 | 102 | 54.72% | 0.76 | 0.04 | -0.19 | 0.04 | 0.01 |
| XHB20260508C00100500 | 100.50 | 3.00 | 7.90 | 0.00 | 0 | 0 | 53.18% | 0.74 | 0.04 | -0.19 | 0.05 | 0.01 |
| XHB20260508C00101000 | 101.00 | 2.50 | 7.35 | 0.00 | 0 | 0 | 51.94% | 0.72 | 0.05 | -0.20 | 0.05 | 0.01 |
| XHB20260508C00101500 | 101.50 | 2.01 | 6.95 | 0.00 | 0 | 0 | 49.33% | 0.71 | 0.05 | -0.19 | 0.05 | 0.01 |
| XHB20260508C00102000 | 102.00 | 1.80 | 6.20 | 0.00 | 0 | 0 | 45.49% | 0.70 | 0.06 | -0.18 | 0.05 | 0.01 |
| XHB20260508C00102500 | 102.50 | 1.00 | 5.90 | 0.00 | 0 | 0 | 44.31% | 0.67 | 0.06 | -0.18 | 0.05 | 0.01 |
| XHB20260508C00103000 | 103.00 | 0.71 | 5.50 | 0.00 | 0 | 2 | 30.83% | 0.70 | 0.09 | -0.13 | 0.05 | 0.01 |
| XHB20260508C00103500 | 103.50 | 0.50 | 5.00 | 2.72 | 139 | 3 | 18.20% | 0.77 | 0.16 | -0.08 | 0.04 | 0.01 |
| XHB20260508C00104000 | 104.00 | 0.20 | 5.00 | 2.37 | 1 | 5 | 22.41% | 0.65 | 0.13 | -0.10 | 0.05 | 0.01 |
| XHB20260508C00104500 | 104.50 | 0.06 | 5.00 | 0.00 | 0 | 2 | 20.92% | 0.59 | 0.14 | -0.10 | 0.06 | 0.01 |
| XHB20260508C00105000 | 105.00 | 0.00 | 4.80 | 2.06 | 5 | 9 | 18.75% | 0.52 | 0.16 | -0.09 | 0.06 | 0.01 |
| XHB20260508C00105500 | 105.50 | 0.00 | 4.10 | 0.00 | 0 | 1 | 20.60% | 0.45 | 0.14 | -0.09 | 0.06 | 0.01 |
| XHB20260508C00106000 | 106.00 | 0.78 | 2.94 | 0.00 | 0 | 3 | 29.25% | 0.42 | 0.09 | -0.13 | 0.06 | 0.01 |
| XHB20260508C00107000 | 107.00 | 0.63 | 2.54 | 0.00 | 0 | 10 | 29.60% | 0.33 | 0.09 | -0.12 | 0.05 | 0.01 |
| XHB20260508C00108000 | 108.00 | 0.00 | 2.08 | 0.77 | 2 | 1 | 31.74% | 0.27 | 0.07 | -0.11 | 0.05 | 0.00 |
| XHB20260508C00109000 | 109.00 | 0.00 | 1.50 | 0.55 | 8 | 18 | 31.35% | 0.20 | 0.06 | -0.09 | 0.04 | 0.00 |
| XHB20260508C00109500 | 109.50 | 0.01 | 0.68 | 0.34 | 2 | 4 | 30.45% | 0.17 | 0.06 | -0.08 | 0.04 | 0.00 |
| XHB20260508C00110000 | 110.00 | 0.00 | 1.04 | 0.30 | 6 | 0 | 34.52% | 0.17 | 0.05 | -0.09 | 0.04 | 0.00 |
| XHB20260508C00111000 | 111.00 | 0.15 | 0.90 | 0.18 | 13 | 1 | 35.08% | 0.13 | 0.04 | -0.08 | 0.03 | 0.00 |
| XHB20260508C00112000 | 112.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 33.07% | 0.08 | 0.03 | -0.05 | 0.02 | 0.00 |
| XHB20260508C00113000 | 113.00 | 0.05 | 0.53 | 0.18 | 2 | 7 | 38.05% | 0.09 | 0.03 | -0.06 | 0.02 | 0.00 |
| XHB20260508C00114000 | 114.00 | 0.00 | 0.94 | 0.00 | 0 | 0 | 51.43% | 0.13 | 0.03 | -0.11 | 0.03 | 0.00 |
| XHB20260508C00115000 | 115.00 | 0.00 | 1.15 | 0.00 | 0 | 15 | 55.14% | 0.12 | 0.03 | -0.12 | 0.03 | 0.00 |
| XHB20260508C00116000 | 116.00 | 0.00 | 0.92 | 0.00 | 0 | 2 | 54.52% | 0.10 | 0.02 | -0.10 | 0.03 | 0.00 |
| XHB20260508C00117000 | 117.00 | 0.00 | 0.89 | 0.00 | 0 | 0 | 57.28% | 0.09 | 0.02 | -0.09 | 0.02 | 0.00 |
| XHB20260508C00118000 | 118.00 | 0.00 | 0.87 | 0.00 | 0 | 0 | 60.12% | 0.09 | 0.02 | -0.09 | 0.02 | 0.00 |
| XHB20260508C00119000 | 119.00 | 0.00 | 0.86 | 0.00 | 0 | 0 | 63.10% | 0.08 | 0.02 | -0.10 | 0.02 | 0.00 |
| XHB20260508C00120000 | 120.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 42.39% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| XHB20260508C00121000 | 121.00 | 0.00 | 0.84 | 0.00 | 0 | 0 | 68.81% | 0.08 | 0.01 | -0.10 | 0.02 | 0.00 |
| XHB20260508C00122000 | 122.00 | 0.00 | 0.84 | 0.00 | 0 | 0 | 71.80% | 0.07 | 0.01 | -0.10 | 0.02 | 0.00 |
| XHB20260508C00123000 | 123.00 | 0.00 | 0.64 | 0.00 | 0 | 0 | 69.11% | 0.05 | 0.01 | -0.07 | 0.02 | 0.00 |
| XHB20260508C00125000 | 125.00 | 0.00 | 0.84 | 0.00 | 0 | 0 | 85.50% | 0.08 | 0.01 | -0.12 | 0.02 | 0.00 |
| XHB20260508C00130000 | 130.00 | 0.00 | 0.84 | 0.00 | 0 | 0 | 94.11% | 0.06 | 0.01 | -0.11 | 0.02 | 0.00 |
| XHB20260508C00135000 | 135.00 | 0.00 | 1.64 | 0.00 | 0 | 0 | 106.81% | 0.05 | 0.01 | -0.11 | 0.02 | 0.00 |
| XHB20260508C00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 125.14% | 0.06 | 0.01 | -0.14 | 0.02 | 0.00 |
