Udløb
Calls
for markedsdato April 24, 2026
Puts
for markedsdato April 24, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALNY20260515C00190000 | 190.00 | 114.50 | 118.50 | 0.00 | 0 | 0 | 74.75% | 1.00 | 0.00 | 0.00 | 0.01 | 0.11 |
| ALNY20260515C00195000 | 195.00 | 109.40 | 113.50 | 0.00 | 0 | 0 | 69.08% | 1.00 | 0.00 | 0.00 | 0.01 | 0.11 |
| ALNY20260515C00200000 | 200.00 | 104.60 | 108.50 | 0.00 | 0 | 0 | 63.16% | 1.00 | 0.00 | 0.00 | 0.00 | 0.11 |
| ALNY20260515C00210000 | 210.00 | 94.50 | 98.90 | 0.00 | 0 | 0 | 60.65% | 1.00 | 0.00 | -0.00 | 0.01 | 0.12 |
| ALNY20260515C00220000 | 220.00 | 84.60 | 89.00 | 0.00 | 0 | 0 | 66.49% | 0.99 | 0.00 | -0.03 | 0.03 | 0.12 |
| ALNY20260515C00230000 | 230.00 | 74.70 | 79.00 | 0.00 | 0 | 0 | 64.55% | 0.97 | 0.00 | -0.06 | 0.05 | 0.13 |
| ALNY20260515C00240000 | 240.00 | 65.10 | 69.00 | 0.00 | 0 | 0 | 58.70% | 0.96 | 0.00 | -0.07 | 0.06 | 0.13 |
| ALNY20260515C00250000 | 250.00 | 55.20 | 59.50 | 0.00 | 0 | 1 | 56.20% | 0.94 | 0.00 | -0.10 | 0.09 | 0.13 |
| ALNY20260515C00260000 | 260.00 | 46.50 | 49.80 | 0.00 | 0 | 42 | 51.59% | 0.92 | 0.00 | -0.13 | 0.11 | 0.13 |
| ALNY20260515C00270000 | 270.00 | 37.70 | 41.00 | 0.00 | 0 | 10 | 51.97% | 0.86 | 0.01 | -0.20 | 0.17 | 0.13 |
| ALNY20260515C00280000 | 280.00 | 29.60 | 33.00 | 0.00 | 0 | 257 | 51.16% | 0.79 | 0.01 | -0.26 | 0.21 | 0.12 |
| ALNY20260515C00290000 | 290.00 | 22.50 | 25.40 | 23.43 | 1 | 2 | 48.83% | 0.70 | 0.01 | -0.30 | 0.25 | 0.11 |
| ALNY20260515C00300000 | 300.00 | 16.30 | 19.50 | 18.93 | 19 | 17 | 50.38% | 0.60 | 0.01 | -0.34 | 0.28 | 0.09 |
| ALNY20260515C00310000 | 310.00 | 10.90 | 14.10 | 12.20 | 10 | 37 | 50.44% | 0.49 | 0.01 | -0.35 | 0.29 | 0.08 |
| ALNY20260515C00320000 | 320.00 | 6.40 | 9.90 | 8.46 | 9 | 516 | 46.95% | 0.37 | 0.01 | -0.31 | 0.28 | 0.06 |
| ALNY20260515C00330000 | 330.00 | 2.75 | 6.90 | 5.26 | 11 | 308 | 45.44% | 0.27 | 0.01 | -0.26 | 0.24 | 0.04 |
| ALNY20260515C00340000 | 340.00 | 0.80 | 4.80 | 0.00 | 0 | 106 | 43.54% | 0.18 | 0.01 | -0.20 | 0.19 | 0.03 |
| ALNY20260515C00350000 | 350.00 | 0.10 | 2.20 | 0.05 | 2 | 181 | 39.64% | 0.09 | 0.01 | -0.11 | 0.12 | 0.02 |
| ALNY20260515C00360000 | 360.00 | 0.00 | 3.70 | 0.00 | 0 | 73 | 51.45% | 0.11 | 0.00 | -0.16 | 0.14 | 0.02 |
| ALNY20260515C00370000 | 370.00 | 0.25 | 3.70 | 0.00 | 0 | 579 | 58.61% | 0.10 | 0.00 | -0.18 | 0.13 | 0.02 |
| ALNY20260515C00380000 | 380.00 | 0.00 | 3.60 | 0.00 | 0 | 6 | 63.07% | 0.09 | 0.00 | -0.18 | 0.12 | 0.01 |
| ALNY20260515C00390000 | 390.00 | 0.00 | 3.60 | 0.00 | 0 | 4 | 68.61% | 0.09 | 0.00 | -0.18 | 0.11 | 0.01 |
| ALNY20260515C00400000 | 400.00 | 0.00 | 3.50 | 0.00 | 0 | 6 | 73.44% | 0.08 | 0.00 | -0.18 | 0.11 | 0.01 |
| ALNY20260515C00410000 | 410.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 71.97% | 0.06 | 0.00 | -0.14 | 0.08 | 0.01 |
| ALNY20260515C00420000 | 420.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 83.34% | 0.07 | 0.00 | -0.19 | 0.10 | 0.01 |
| ALNY20260515C00430000 | 430.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 88.01% | 0.07 | 0.00 | -0.20 | 0.10 | 0.01 |
| ALNY20260515C00440000 | 440.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 92.51% | 0.07 | 0.00 | -0.20 | 0.09 | 0.01 |
| ALNY20260515C00450000 | 450.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 96.86% | 0.06 | 0.00 | -0.20 | 0.09 | 0.01 |
| ALNY20260515C00460000 | 460.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 101.06% | 0.06 | 0.00 | -0.21 | 0.09 | 0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALNY20260515P00190000 | 190.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 126.85% | -0.04 | 0.00 | -0.20 | 0.07 | -0.01 |
| ALNY20260515P00195000 | 195.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 121.04% | -0.05 | 0.00 | -0.19 | 0.07 | -0.01 |
| ALNY20260515P00200000 | 200.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 113.95% | -0.05 | 0.00 | -0.18 | 0.07 | -0.01 |
| ALNY20260515P00210000 | 210.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 104.36% | -0.05 | 0.00 | -0.19 | 0.08 | -0.01 |
| ALNY20260515P00220000 | 220.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 94.37% | -0.06 | 0.00 | -0.19 | 0.09 | -0.01 |
| ALNY20260515P00230000 | 230.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 84.07% | -0.06 | 0.00 | -0.18 | 0.09 | -0.01 |
| ALNY20260515P00240000 | 240.00 | 0.00 | 3.80 | 0.00 | 0 | 1 | 74.56% | -0.07 | 0.00 | -0.18 | 0.10 | -0.01 |
| ALNY20260515P00250000 | 250.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 54.86% | -0.05 | 0.00 | -0.10 | 0.08 | -0.01 |
| ALNY20260515P00260000 | 260.00 | 0.00 | 4.30 | 0.00 | 0 | 23 | 57.04% | -0.10 | 0.00 | -0.18 | 0.13 | -0.02 |
| ALNY20260515P00270000 | 270.00 | 1.00 | 5.00 | 3.00 | 7 | 10 | 53.42% | -0.15 | 0.01 | -0.21 | 0.17 | -0.03 |
| ALNY20260515P00280000 | 280.00 | 3.80 | 6.90 | 0.00 | 0 | 34 | 53.86% | -0.22 | 0.01 | -0.28 | 0.22 | -0.04 |
| ALNY20260515P00290000 | 290.00 | 5.90 | 9.60 | 8.40 | 2 | 214 | 50.37% | -0.30 | 0.01 | -0.31 | 0.26 | -0.05 |
| ALNY20260515P00300000 | 300.00 | 9.60 | 12.60 | 11.40 | 13 | 622 | 51.27% | -0.41 | 0.01 | -0.35 | 0.28 | -0.07 |
| ALNY20260515P00310000 | 310.00 | 14.20 | 17.60 | 0.00 | 0 | 180 | 50.25% | -0.52 | 0.01 | -0.36 | 0.29 | -0.08 |
| ALNY20260515P00320000 | 320.00 | 19.80 | 24.00 | 0.00 | 0 | 56 | 47.95% | -0.63 | 0.01 | -0.32 | 0.28 | -0.10 |
| ALNY20260515P00330000 | 330.00 | 27.10 | 30.70 | 0.00 | 0 | 31 | 46.40% | -0.73 | 0.01 | -0.27 | 0.24 | -0.10 |
| ALNY20260515P00340000 | 340.00 | 35.00 | 38.50 | 0.00 | 0 | 45 | 45.19% | -0.82 | 0.01 | -0.21 | 0.19 | -0.10 |
| ALNY20260515P00350000 | 350.00 | 44.10 | 47.30 | 0.00 | 0 | 9 | 45.10% | -0.89 | 0.01 | -0.16 | 0.14 | -0.09 |
| ALNY20260515P00360000 | 360.00 | 53.60 | 56.70 | 0.00 | 0 | 0 | 45.51% | -0.94 | 0.00 | -0.12 | 0.09 | -0.08 |
| ALNY20260515P00370000 | 370.00 | 62.50 | 66.70 | 0.00 | 0 | 0 | 48.04% | -0.96 | 0.00 | -0.10 | 0.06 | -0.06 |
| ALNY20260515P00380000 | 380.00 | 72.30 | 76.70 | 0.00 | 0 | 0 | 52.35% | -0.97 | 0.00 | -0.09 | 0.06 | -0.06 |
| ALNY20260515P00390000 | 390.00 | 82.30 | 86.80 | 0.00 | 0 | 0 | 56.22% | -0.97 | 0.00 | -0.09 | 0.05 | -0.05 |
| ALNY20260515P00400000 | 400.00 | 92.30 | 96.50 | 0.00 | 0 | 0 | 59.59% | -0.98 | 0.00 | -0.08 | 0.04 | -0.05 |
| ALNY20260515P00410000 | 410.00 | 102.20 | 106.60 | 0.00 | 0 | 0 | 64.04% | -0.98 | 0.00 | -0.08 | 0.04 | -0.05 |
| ALNY20260515P00420000 | 420.00 | 112.20 | 116.60 | 0.00 | 0 | 0 | 68.34% | -0.98 | 0.00 | -0.08 | 0.03 | -0.05 |
| ALNY20260515P00430000 | 430.00 | 122.20 | 126.60 | 0.00 | 0 | 0 | 72.50% | -0.98 | 0.00 | -0.08 | 0.03 | -0.05 |
| ALNY20260515P00440000 | 440.00 | 132.20 | 136.60 | 0.00 | 0 | 0 | 76.53% | -0.98 | 0.00 | -0.08 | 0.03 | -0.05 |
| ALNY20260515P00450000 | 450.00 | 142.20 | 146.60 | 0.00 | 0 | 0 | 80.44% | -0.98 | 0.00 | -0.09 | 0.03 | -0.05 |
| ALNY20260515P00460000 | 460.00 | 152.20 | 156.60 | 0.00 | 0 | 0 | 84.23% | -0.98 | 0.00 | -0.09 | 0.03 | -0.05 |
