Udløb
Puts
for markedsdato April 24, 2026
Calls
for markedsdato April 24, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AYI20260515P00185000 | 185.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 113.13% | -0.04 | 0.00 | -0.15 | 0.06 | -0.01 |
| AYI20260515P00190000 | 190.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 108.30% | -0.04 | 0.00 | -0.15 | 0.06 | -0.01 |
| AYI20260515P00195000 | 195.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 101.88% | -0.04 | 0.00 | -0.14 | 0.06 | -0.01 |
| AYI20260515P00200000 | 200.00 | 0.00 | 2.50 | 0.00 | 0 | 3 | 96.43% | -0.04 | 0.00 | -0.14 | 0.06 | -0.01 |
| AYI20260515P00210000 | 210.00 | 0.00 | 2.50 | 0.00 | 0 | 1 | 85.84% | -0.05 | 0.00 | -0.14 | 0.07 | -0.01 |
| AYI20260515P00220000 | 220.00 | 0.00 | 2.50 | 0.00 | 0 | 7 | 75.62% | -0.05 | 0.00 | -0.13 | 0.08 | -0.01 |
| AYI20260515P00230000 | 230.00 | 0.00 | 2.50 | 0.00 | 0 | 1 | 65.70% | -0.06 | 0.00 | -0.13 | 0.08 | -0.01 |
| AYI20260515P00240000 | 240.00 | 0.00 | 2.50 | 0.00 | 0 | 12 | 56.01% | -0.07 | 0.00 | -0.12 | 0.09 | -0.01 |
| AYI20260515P00250000 | 250.00 | 0.00 | 1.75 | 0.00 | 0 | 6 | 42.59% | -0.07 | 0.00 | -0.09 | 0.09 | -0.01 |
| AYI20260515P00260000 | 260.00 | 0.55 | 2.55 | 0.00 | 0 | 8 | 39.31% | -0.11 | 0.01 | -0.12 | 0.14 | -0.02 |
| AYI20260515P00270000 | 270.00 | 1.00 | 4.40 | 0.00 | 0 | 7 | 35.89% | -0.19 | 0.01 | -0.16 | 0.19 | -0.03 |
| AYI20260515P00280000 | 280.00 | 4.40 | 7.20 | 5.15 | 1 | 1 | 36.99% | -0.33 | 0.01 | -0.23 | 0.25 | -0.05 |
| AYI20260515P00290000 | 290.00 | 8.00 | 11.10 | 0.00 | 0 | 10 | 33.94% | -0.49 | 0.02 | -0.23 | 0.28 | -0.07 |
| AYI20260515P00300000 | 300.00 | 13.50 | 16.40 | 0.00 | 0 | 14 | 33.69% | -0.66 | 0.02 | -0.22 | 0.25 | -0.08 |
| AYI20260515P00310000 | 310.00 | 20.60 | 24.40 | 0.00 | 0 | 2 | 32.63% | -0.81 | 0.01 | -0.17 | 0.19 | -0.08 |
| AYI20260515P00320000 | 320.00 | 29.10 | 33.00 | 0.00 | 0 | 3 | 36.35% | -0.88 | 0.01 | -0.14 | 0.14 | -0.07 |
| AYI20260515P00330000 | 330.00 | 39.20 | 42.40 | 0.00 | 0 | 1 | 48.34% | -0.87 | 0.01 | -0.19 | 0.15 | -0.09 |
| AYI20260515P00340000 | 340.00 | 48.30 | 52.40 | 0.00 | 0 | 0 | 61.15% | -0.85 | 0.01 | -0.25 | 0.16 | -0.10 |
| AYI20260515P00350000 | 350.00 | 58.20 | 62.20 | 0.00 | 0 | 0 | 67.65% | -0.87 | 0.00 | -0.26 | 0.15 | -0.10 |
| AYI20260515P00360000 | 360.00 | 68.20 | 72.20 | 0.00 | 0 | 0 | 71.39% | -0.89 | 0.00 | -0.24 | 0.13 | -0.10 |
| AYI20260515P00370000 | 370.00 | 78.20 | 82.50 | 0.00 | 0 | 0 | 81.55% | -0.88 | 0.00 | -0.28 | 0.14 | -0.10 |
| AYI20260515P00380000 | 380.00 | 88.20 | 92.20 | 0.00 | 0 | 0 | 87.67% | -0.89 | 0.00 | -0.29 | 0.13 | -0.11 |
| AYI20260515P00390000 | 390.00 | 98.20 | 102.20 | 0.00 | 0 | 0 | 93.52% | -0.89 | 0.00 | -0.30 | 0.13 | -0.11 |
| AYI20260515P00400000 | 400.00 | 108.20 | 112.20 | 0.00 | 0 | 0 | 99.13% | -0.90 | 0.00 | -0.30 | 0.12 | -0.11 |
| AYI20260515P00410000 | 410.00 | 118.20 | 122.20 | 0.00 | 0 | 0 | 104.51% | -0.90 | 0.00 | -0.31 | 0.12 | -0.11 |
| AYI20260515P00420000 | 420.00 | 128.20 | 132.20 | 0.00 | 0 | 0 | 106.99% | -0.91 | 0.00 | -0.29 | 0.11 | -0.11 |
| AYI20260515P00430000 | 430.00 | 138.20 | 142.20 | 0.00 | 0 | 0 | 114.70% | -0.91 | 0.00 | -0.32 | 0.11 | -0.12 |
| AYI20260515P00440000 | 440.00 | 148.20 | 152.20 | 0.00 | 0 | 0 | 119.52% | -0.91 | 0.00 | -0.33 | 0.11 | -0.12 |
| AYI20260515P00450000 | 450.00 | 158.20 | 162.20 | 0.00 | 0 | 0 | 124.19% | -0.91 | 0.00 | -0.33 | 0.11 | -0.12 |
| AYI20260515P00460000 | 460.00 | 168.20 | 172.20 | 0.00 | 0 | 0 | 128.71% | -0.92 | 0.00 | -0.34 | 0.11 | -0.12 |
| AYI20260515P00470000 | 470.00 | 178.20 | 182.20 | 0.00 | 0 | 0 | 133.10% | -0.92 | 0.00 | -0.34 | 0.10 | -0.12 |
| AYI20260515P00480000 | 480.00 | 188.20 | 192.20 | 0.00 | 0 | 0 | 137.36% | -0.92 | 0.00 | -0.35 | 0.10 | -0.13 |
| AYI20260515P00490000 | 490.00 | 198.20 | 202.20 | 0.00 | 0 | 0 | 141.49% | -0.92 | 0.00 | -0.35 | 0.10 | -0.13 |
| AYI20260515P00500000 | 500.00 | 208.20 | 212.50 | 0.00 | 0 | 0 | 145.52% | -0.92 | 0.00 | -0.35 | 0.10 | -0.13 |
| AYI20260515P00520000 | 520.00 | 228.20 | 232.50 | 0.00 | 0 | 0 | 153.25% | -0.93 | 0.00 | -0.36 | 0.10 | -0.13 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AYI20260515C00185000 | 185.00 | 103.20 | 107.10 | 0.00 | 0 | 0 | 117.72% | 0.96 | 0.00 | -0.16 | 0.06 | 0.10 |
| AYI20260515C00190000 | 190.00 | 98.20 | 102.20 | 0.00 | 0 | 0 | 111.67% | 0.96 | 0.00 | -0.15 | 0.06 | 0.10 |
| AYI20260515C00195000 | 195.00 | 93.20 | 97.20 | 0.00 | 0 | 0 | 104.22% | 0.96 | 0.00 | -0.14 | 0.06 | 0.10 |
| AYI20260515C00200000 | 200.00 | 88.20 | 92.20 | 0.00 | 0 | 2 | 101.43% | 0.95 | 0.00 | -0.16 | 0.07 | 0.10 |
| AYI20260515C00210000 | 210.00 | 78.30 | 82.20 | 0.00 | 0 | 1 | 90.13% | 0.95 | 0.00 | -0.15 | 0.08 | 0.11 |
| AYI20260515C00220000 | 220.00 | 68.30 | 72.30 | 0.00 | 0 | 0 | 78.04% | 0.94 | 0.00 | -0.14 | 0.08 | 0.11 |
| AYI20260515C00230000 | 230.00 | 58.50 | 62.30 | 0.00 | 0 | 3 | 66.47% | 0.94 | 0.00 | -0.13 | 0.09 | 0.12 |
| AYI20260515C00240000 | 240.00 | 48.50 | 52.20 | 0.00 | 0 | 2 | 57.50% | 0.93 | 0.00 | -0.13 | 0.10 | 0.12 |
| AYI20260515C00250000 | 250.00 | 39.00 | 42.60 | 0.00 | 0 | 3 | 51.04% | 0.90 | 0.00 | -0.14 | 0.12 | 0.13 |
| AYI20260515C00260000 | 260.00 | 29.50 | 33.20 | 0.00 | 0 | 5 | 31.81% | 0.93 | 0.01 | -0.07 | 0.10 | 0.14 |
| AYI20260515C00270000 | 270.00 | 21.10 | 24.30 | 0.00 | 0 | 1 | 35.29% | 0.82 | 0.01 | -0.15 | 0.19 | 0.12 |
| AYI20260515C00280000 | 280.00 | 13.80 | 17.20 | 0.00 | 0 | 7 | 34.96% | 0.68 | 0.01 | -0.21 | 0.25 | 0.10 |
| AYI20260515C00290000 | 290.00 | 8.60 | 11.20 | 0.00 | 0 | 24 | 35.66% | 0.52 | 0.02 | -0.24 | 0.28 | 0.08 |
| AYI20260515C00300000 | 300.00 | 3.50 | 6.70 | 0.00 | 0 | 47 | 32.36% | 0.35 | 0.02 | -0.20 | 0.26 | 0.06 |
| AYI20260515C00310000 | 310.00 | 0.95 | 4.20 | 0.00 | 0 | 8 | 32.32% | 0.21 | 0.01 | -0.15 | 0.20 | 0.03 |
| AYI20260515C00320000 | 320.00 | 0.35 | 2.30 | 0.00 | 0 | 42 | 33.39% | 0.12 | 0.01 | -0.11 | 0.14 | 0.02 |
| AYI20260515C00330000 | 330.00 | 0.00 | 1.70 | 0.00 | 0 | 10 | 36.40% | 0.08 | 0.01 | -0.09 | 0.10 | 0.01 |
| AYI20260515C00340000 | 340.00 | 0.00 | 2.50 | 0.00 | 0 | 106 | 46.64% | 0.09 | 0.00 | -0.12 | 0.11 | 0.01 |
| AYI20260515C00350000 | 350.00 | 0.00 | 2.65 | 0.00 | 0 | 5 | 53.59% | 0.08 | 0.00 | -0.13 | 0.11 | 0.01 |
| AYI20260515C00360000 | 360.00 | 0.00 | 2.60 | 0.00 | 0 | 2 | 59.27% | 0.08 | 0.00 | -0.14 | 0.10 | 0.01 |
| AYI20260515C00370000 | 370.00 | 0.00 | 1.35 | 0.00 | 0 | 11 | 56.97% | 0.05 | 0.00 | -0.09 | 0.07 | 0.01 |
| AYI20260515C00380000 | 380.00 | 0.00 | 1.75 | 0.00 | 0 | 4 | 64.93% | 0.05 | 0.00 | -0.11 | 0.07 | 0.01 |
| AYI20260515C00390000 | 390.00 | 0.00 | 1.95 | 0.00 | 0 | 2 | 71.25% | 0.05 | 0.00 | -0.12 | 0.07 | 0.01 |
| AYI20260515C00400000 | 400.00 | 0.00 | 1.75 | 0.00 | 0 | 2 | 74.51% | 0.05 | 0.00 | -0.11 | 0.07 | 0.01 |
| AYI20260515C00410000 | 410.00 | 0.00 | 0.40 | 0.00 | 0 | 73 | 60.93% | 0.01 | 0.00 | -0.03 | 0.02 | 0.00 |
| AYI20260515C00420000 | 420.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 93.35% | 0.06 | 0.00 | -0.19 | 0.09 | 0.01 |
| AYI20260515C00430000 | 430.00 | 0.00 | 3.40 | 0.00 | 0 | 18 | 106.48% | 0.08 | 0.00 | -0.26 | 0.10 | 0.01 |
| AYI20260515C00440000 | 440.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 111.07% | 0.08 | 0.00 | -0.26 | 0.10 | 0.01 |
| AYI20260515C00450000 | 450.00 | 0.00 | 3.40 | 0.00 | 0 | 1 | 115.50% | 0.08 | 0.00 | -0.26 | 0.10 | 0.01 |
| AYI20260515C00460000 | 460.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 119.80% | 0.07 | 0.00 | -0.27 | 0.10 | 0.01 |
| AYI20260515C00470000 | 470.00 | 0.00 | 3.40 | 0.00 | 0 | 1 | 123.95% | 0.07 | 0.00 | -0.27 | 0.10 | 0.01 |
| AYI20260515C00480000 | 480.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 127.99% | 0.07 | 0.00 | -0.28 | 0.09 | 0.01 |
| AYI20260515C00490000 | 490.00 | 0.00 | 3.40 | 0.00 | 0 | 1 | 131.90% | 0.07 | 0.00 | -0.28 | 0.09 | 0.01 |
| AYI20260515C00500000 | 500.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 135.70% | 0.07 | 0.00 | -0.28 | 0.09 | 0.01 |
| AYI20260515C00520000 | 520.00 | 0.00 | 4.80 | 0.00 | 0 | 11 | 143.01% | 0.06 | 0.00 | -0.29 | 0.09 | 0.01 |
