Udløb
Puts
for markedsdato April 29, 2026
Calls
for markedsdato April 29, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBMC20260515P00096000 | 96.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 79.14% | -0.11 | 0.01 | -0.11 | 0.05 | -0.01 |
| BBMC20260515P00097000 | 97.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 76.00% | -0.11 | 0.01 | -0.11 | 0.05 | -0.01 |
| BBMC20260515P00098000 | 98.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 72.87% | -0.12 | 0.01 | -0.11 | 0.05 | -0.01 |
| BBMC20260515P00099000 | 99.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 69.75% | -0.12 | 0.01 | -0.11 | 0.05 | -0.01 |
| BBMC20260515P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 66.62% | -0.13 | 0.01 | -0.10 | 0.05 | -0.01 |
| BBMC20260515P00101000 | 101.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 63.99% | -0.13 | 0.01 | -0.10 | 0.05 | -0.01 |
| BBMC20260515P00102000 | 102.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 60.85% | -0.14 | 0.02 | -0.10 | 0.05 | -0.01 |
| BBMC20260515P00103000 | 103.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 57.71% | -0.15 | 0.02 | -0.10 | 0.06 | -0.01 |
| BBMC20260515P00104000 | 104.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 54.57% | -0.15 | 0.02 | -0.10 | 0.06 | -0.01 |
| BBMC20260515P00105000 | 105.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 51.83% | -0.16 | 0.02 | -0.10 | 0.06 | -0.01 |
| BBMC20260515P00106000 | 106.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 48.64% | -0.17 | 0.02 | -0.09 | 0.06 | -0.01 |
| BBMC20260515P00107000 | 107.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 45.82% | -0.18 | 0.02 | -0.09 | 0.06 | -0.01 |
| BBMC20260515P00108000 | 108.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 42.94% | -0.20 | 0.03 | -0.09 | 0.07 | -0.01 |
| BBMC20260515P00109000 | 109.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 39.98% | -0.21 | 0.03 | -0.09 | 0.07 | -0.01 |
| BBMC20260515P00110000 | 110.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 37.29% | -0.23 | 0.03 | -0.09 | 0.07 | -0.01 |
| BBMC20260515P00111000 | 111.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 34.46% | -0.25 | 0.04 | -0.08 | 0.08 | -0.01 |
| BBMC20260515P00112000 | 112.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 32.10% | -0.28 | 0.04 | -0.08 | 0.08 | -0.01 |
| BBMC20260515P00113000 | 113.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 29.20% | -0.31 | 0.05 | -0.08 | 0.09 | -0.01 |
| BBMC20260515P00114000 | 114.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 26.60% | -0.36 | 0.06 | -0.08 | 0.09 | -0.02 |
| BBMC20260515P00115000 | 115.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 23.88% | -0.41 | 0.07 | -0.07 | 0.09 | -0.02 |
| BBMC20260515P00116000 | 116.00 | 0.10 | 3.90 | 0.00 | 0 | 0 | 21.68% | -0.48 | 0.08 | -0.07 | 0.10 | -0.02 |
| BBMC20260515P00117000 | 117.00 | 0.40 | 4.30 | 0.00 | 0 | 0 | 19.75% | -0.56 | 0.08 | -0.06 | 0.10 | -0.02 |
| BBMC20260515P00118000 | 118.00 | 1.00 | 4.80 | 0.00 | 0 | 0 | 18.98% | -0.65 | 0.08 | -0.06 | 0.09 | -0.02 |
| BBMC20260515P00119000 | 119.00 | 1.35 | 5.80 | 0.00 | 0 | 0 | 20.46% | -0.71 | 0.07 | -0.06 | 0.08 | -0.03 |
| BBMC20260515P00120000 | 120.00 | 2.15 | 6.50 | 0.00 | 0 | 0 | 22.37% | -0.76 | 0.06 | -0.06 | 0.08 | -0.03 |
| BBMC20260515P00121000 | 121.00 | 2.50 | 7.40 | 0.00 | 0 | 0 | 21.18% | -0.83 | 0.06 | -0.05 | 0.06 | -0.02 |
| BBMC20260515P00122000 | 122.00 | 3.80 | 8.30 | 0.00 | 0 | 0 | 21.90% | -0.87 | 0.05 | -0.04 | 0.05 | -0.02 |
| BBMC20260515P00123000 | 123.00 | 4.80 | 9.30 | 0.00 | 0 | 0 | 20.45% | -0.93 | 0.04 | -0.03 | 0.03 | -0.02 |
| BBMC20260515P00124000 | 124.00 | 5.60 | 10.20 | 0.00 | 0 | 0 | 24.10% | -0.92 | 0.03 | -0.04 | 0.04 | -0.02 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBMC20260515C00096000 | 96.00 | 17.80 | 22.00 | 0.00 | 0 | 0 | 93.43% | 0.86 | 0.01 | -0.16 | 0.05 | 0.03 |
| BBMC20260515C00097000 | 97.00 | 16.80 | 21.00 | 0.00 | 0 | 0 | 89.93% | 0.85 | 0.01 | -0.15 | 0.06 | 0.03 |
| BBMC20260515C00098000 | 98.00 | 15.80 | 20.00 | 0.00 | 0 | 0 | 86.43% | 0.85 | 0.01 | -0.15 | 0.06 | 0.03 |
| BBMC20260515C00099000 | 99.00 | 14.80 | 19.00 | 0.00 | 0 | 0 | 82.95% | 0.84 | 0.01 | -0.15 | 0.06 | 0.03 |
| BBMC20260515C00100000 | 100.00 | 13.80 | 18.00 | 0.00 | 0 | 0 | 79.46% | 0.84 | 0.01 | -0.15 | 0.06 | 0.03 |
| BBMC20260515C00101000 | 101.00 | 12.90 | 17.00 | 0.00 | 0 | 0 | 75.98% | 0.83 | 0.01 | -0.14 | 0.06 | 0.03 |
| BBMC20260515C00102000 | 102.00 | 11.80 | 16.00 | 0.00 | 0 | 0 | 72.50% | 0.82 | 0.01 | -0.14 | 0.06 | 0.03 |
| BBMC20260515C00103000 | 103.00 | 10.90 | 14.90 | 0.00 | 0 | 0 | 67.45% | 0.82 | 0.02 | -0.13 | 0.06 | 0.04 |
| BBMC20260515C00104000 | 104.00 | 9.90 | 14.00 | 0.00 | 0 | 0 | 65.52% | 0.81 | 0.02 | -0.13 | 0.07 | 0.04 |
| BBMC20260515C00105000 | 105.00 | 8.90 | 13.10 | 0.00 | 0 | 0 | 63.48% | 0.80 | 0.02 | -0.14 | 0.07 | 0.03 |
| BBMC20260515C00106000 | 106.00 | 8.00 | 12.10 | 0.00 | 0 | 0 | 59.92% | 0.79 | 0.02 | -0.13 | 0.07 | 0.03 |
| BBMC20260515C00107000 | 107.00 | 7.10 | 11.10 | 0.00 | 0 | 0 | 56.34% | 0.78 | 0.02 | -0.13 | 0.07 | 0.03 |
| BBMC20260515C00108000 | 108.00 | 6.10 | 10.30 | 0.00 | 0 | 0 | 55.36% | 0.76 | 0.02 | -0.13 | 0.08 | 0.03 |
| BBMC20260515C00109000 | 109.00 | 5.10 | 9.40 | 0.00 | 0 | 0 | 17.54% | 0.96 | 0.02 | -0.01 | 0.02 | 0.05 |
| BBMC20260515C00110000 | 110.00 | 4.20 | 8.50 | 0.00 | 0 | 0 | 18.87% | 0.92 | 0.03 | -0.02 | 0.04 | 0.04 |
| BBMC20260515C00111000 | 111.00 | 3.30 | 7.50 | 0.00 | 0 | 0 | 16.44% | 0.91 | 0.04 | -0.02 | 0.04 | 0.04 |
| BBMC20260515C00112000 | 112.00 | 2.55 | 6.70 | 0.00 | 0 | 0 | 19.14% | 0.83 | 0.05 | -0.04 | 0.06 | 0.04 |
| BBMC20260515C00113000 | 113.00 | 2.40 | 6.10 | 0.00 | 0 | 0 | 23.74% | 0.72 | 0.06 | -0.06 | 0.08 | 0.04 |
| BBMC20260515C00114000 | 114.00 | 1.10 | 5.30 | 0.00 | 0 | 0 | 19.44% | 0.69 | 0.07 | -0.05 | 0.09 | 0.03 |
| BBMC20260515C00115000 | 115.00 | 0.40 | 4.60 | 0.00 | 0 | 0 | 18.75% | 0.62 | 0.08 | -0.05 | 0.09 | 0.03 |
| BBMC20260515C00116000 | 116.00 | 0.40 | 4.10 | 0.00 | 0 | 0 | 21.92% | 0.53 | 0.07 | -0.07 | 0.10 | 0.03 |
| BBMC20260515C00117000 | 117.00 | 0.10 | 3.50 | 0.00 | 0 | 0 | 22.14% | 0.45 | 0.07 | -0.07 | 0.10 | 0.02 |
| BBMC20260515C00118000 | 118.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 23.74% | 0.39 | 0.07 | -0.07 | 0.09 | 0.02 |
| BBMC20260515C00119000 | 119.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 25.61% | 0.34 | 0.06 | -0.07 | 0.09 | 0.02 |
| BBMC20260515C00120000 | 120.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 27.62% | 0.30 | 0.05 | -0.07 | 0.09 | 0.01 |
| BBMC20260515C00121000 | 121.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 30.24% | 0.28 | 0.05 | -0.08 | 0.08 | 0.01 |
| BBMC20260515C00122000 | 122.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 32.32% | 0.25 | 0.04 | -0.08 | 0.08 | 0.01 |
| BBMC20260515C00123000 | 123.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 35.22% | 0.24 | 0.04 | -0.08 | 0.08 | 0.01 |
| BBMC20260515C00124000 | 124.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 37.65% | 0.22 | 0.03 | -0.08 | 0.07 | 0.01 |
