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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AZN20260515P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 110.64% | -0.06 | 0.00 | -0.16 | 0.04 | -0.00 |
| AZN20260515P00140000 | 140.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 59.89% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| AZN20260515P00145000 | 145.00 | 0.00 | 0.65 | 0.00 | 0 | 1 | 63.25% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| AZN20260515P00150000 | 150.00 | 0.00 | 0.90 | 0.00 | 0 | 8 | 55.70% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| AZN20260515P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 21 | 70.81% | -0.09 | 0.01 | -0.14 | 0.06 | -0.01 |
| AZN20260515P00160000 | 160.00 | 0.00 | 0.45 | 0.00 | 0 | 29 | 42.89% | -0.04 | 0.01 | -0.04 | 0.03 | -0.00 |
| AZN20260515P00165000 | 165.00 | 0.05 | 0.50 | 0.25 | 10 | 106 | 39.37% | -0.06 | 0.01 | -0.06 | 0.04 | -0.00 |
| AZN20260515P00170000 | 170.00 | 0.35 | 0.75 | 0.40 | 7 | 39 | 33.62% | -0.09 | 0.01 | -0.07 | 0.06 | -0.01 |
| AZN20260515P00175000 | 175.00 | 0.75 | 1.25 | 1.00 | 27 | 86 | 29.24% | -0.15 | 0.02 | -0.09 | 0.09 | -0.01 |
| AZN20260515P00180000 | 180.00 | 1.65 | 2.40 | 2.20 | 2,233 | 5,010 | 27.24% | -0.28 | 0.03 | -0.12 | 0.12 | -0.02 |
| AZN20260515P00185000 | 185.00 | 3.60 | 4.30 | 3.90 | 1,276 | 435 | 27.32% | -0.47 | 0.04 | -0.14 | 0.14 | -0.03 |
| AZN20260515P00190000 | 190.00 | 6.50 | 7.30 | 6.80 | 15 | 3,113 | 24.61% | -0.69 | 0.04 | -0.12 | 0.13 | -0.04 |
| AZN20260515P00195000 | 195.00 | 10.10 | 12.30 | 10.70 | 2 | 46 | 32.92% | -0.78 | 0.03 | -0.13 | 0.11 | -0.04 |
| AZN20260515P00200000 | 200.00 | 14.00 | 16.00 | 15.35 | 1 | 82 | 24.73% | -0.96 | 0.02 | -0.04 | 0.03 | -0.02 |
| AZN20260515P00210000 | 210.00 | 23.60 | 26.30 | 0.00 | 0 | 0 | 39.89% | -0.95 | 0.01 | -0.06 | 0.04 | -0.03 |
| AZN20260515P00220000 | 220.00 | 33.70 | 36.80 | 0.00 | 0 | 0 | 56.59% | -0.94 | 0.01 | -0.10 | 0.04 | -0.04 |
| AZN20260515P00230000 | 230.00 | 43.70 | 46.80 | 0.00 | 0 | 0 | 67.65% | -0.95 | 0.01 | -0.10 | 0.04 | -0.04 |
| AZN20260515P00240000 | 240.00 | 53.40 | 57.20 | 0.00 | 0 | 0 | 76.45% | -0.96 | 0.00 | -0.10 | 0.03 | -0.04 |
| AZN20260515P00250000 | 250.00 | 63.40 | 66.90 | 0.00 | 0 | 0 | 87.51% | -0.96 | 0.00 | -0.11 | 0.03 | -0.04 |
| AZN20260515P00260000 | 260.00 | 73.40 | 76.80 | 0.00 | 0 | 0 | 88.81% | -0.97 | 0.00 | -0.08 | 0.02 | -0.03 |
| AZN20260515P00270000 | 270.00 | 83.40 | 87.00 | 0.00 | 0 | 0 | 99.28% | -0.97 | 0.00 | -0.09 | 0.02 | -0.03 |
| AZN20260515P00280000 | 280.00 | 93.40 | 97.00 | 0.00 | 0 | 0 | 104.61% | -0.98 | 0.00 | -0.08 | 0.02 | -0.03 |
| AZN20260515P00290000 | 290.00 | 103.40 | 107.40 | 0.00 | 0 | 0 | 118.99% | -0.97 | 0.00 | -0.11 | 0.03 | -0.04 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AZN20260515C00135000 | 135.00 | 48.30 | 51.80 | 0.00 | 0 | 0 | 74.37% | 0.99 | 0.00 | -0.02 | 0.01 | 0.05 |
| AZN20260515C00140000 | 140.00 | 43.30 | 46.80 | 0.00 | 0 | 0 | 66.17% | 0.99 | 0.00 | -0.02 | 0.01 | 0.05 |
| AZN20260515C00145000 | 145.00 | 38.10 | 41.80 | 0.00 | 0 | 0 | 98.47% | 0.91 | 0.00 | -0.19 | 0.06 | 0.05 |
| AZN20260515C00150000 | 150.00 | 33.20 | 36.90 | 0.00 | 0 | 0 | 80.85% | 0.92 | 0.00 | -0.15 | 0.05 | 0.05 |
| AZN20260515C00155000 | 155.00 | 28.30 | 31.90 | 0.00 | 0 | 0 | 74.36% | 0.90 | 0.01 | -0.16 | 0.06 | 0.05 |
| AZN20260515C00160000 | 160.00 | 23.50 | 26.90 | 0.00 | 0 | 1 | 62.83% | 0.90 | 0.01 | -0.14 | 0.07 | 0.05 |
| AZN20260515C00165000 | 165.00 | 18.80 | 22.10 | 0.00 | 0 | 0 | 55.68% | 0.87 | 0.01 | -0.15 | 0.08 | 0.05 |
| AZN20260515C00170000 | 170.00 | 13.90 | 17.00 | 0.00 | 0 | 0 | 24.43% | 0.97 | 0.01 | -0.02 | 0.03 | 0.06 |
| AZN20260515C00175000 | 175.00 | 9.90 | 12.20 | 0.00 | 0 | 0 | 25.79% | 0.88 | 0.02 | -0.06 | 0.07 | 0.06 |
| AZN20260515C00180000 | 180.00 | 6.70 | 7.50 | 0.00 | 0 | 4 | 26.79% | 0.73 | 0.03 | -0.12 | 0.12 | 0.05 |
| AZN20260515C00185000 | 185.00 | 3.50 | 4.20 | 4.20 | 1,852 | 546 | 25.30% | 0.53 | 0.04 | -0.13 | 0.14 | 0.04 |
| AZN20260515C00190000 | 190.00 | 1.45 | 2.20 | 1.85 | 46 | 96 | 25.81% | 0.33 | 0.04 | -0.12 | 0.13 | 0.02 |
| AZN20260515C00195000 | 195.00 | 0.70 | 0.90 | 0.70 | 1,308 | 439 | 25.48% | 0.17 | 0.03 | -0.08 | 0.09 | 0.01 |
| AZN20260515C00200000 | 200.00 | 0.05 | 0.45 | 0.37 | 6 | 874 | 27.28% | 0.09 | 0.02 | -0.05 | 0.06 | 0.01 |
| AZN20260515C00210000 | 210.00 | 0.00 | 0.25 | 0.05 | 7 | 4,014 | 32.59% | 0.03 | 0.01 | -0.03 | 0.02 | 0.00 |
| AZN20260515C00220000 | 220.00 | 0.00 | 0.15 | 0.10 | 17 | 630 | 39.49% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| AZN20260515C00230000 | 230.00 | 0.00 | 0.30 | 0.00 | 0 | 84 | 53.02% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
| AZN20260515C00240000 | 240.00 | 0.00 | 0.70 | 0.00 | 0 | 1 | 60.13% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
| AZN20260515C00250000 | 250.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 68.11% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| AZN20260515C00260000 | 260.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 73.52% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| AZN20260515C00270000 | 270.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 80.50% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| AZN20260515C00280000 | 280.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 87.14% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| AZN20260515C00290000 | 290.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 98.20% | 0.01 | 0.00 | -0.04 | 0.01 | 0.00 |
