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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BDX20260515P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 156.68% | -0.04 | 0.00 | -0.12 | 0.03 | -0.00 |
| BDX20260515P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 143.63% | -0.04 | 0.00 | -0.11 | 0.03 | -0.00 |
| BDX20260515P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 131.22% | -0.05 | 0.00 | -0.11 | 0.04 | -0.00 |
| BDX20260515P00100000 | 100.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 114.01% | -0.05 | 0.00 | -0.09 | 0.04 | -0.00 |
| BDX20260515P00105000 | 105.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 90.84% | -0.03 | 0.00 | -0.06 | 0.03 | -0.00 |
| BDX20260515P00110000 | 110.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 81.25% | -0.04 | 0.00 | -0.06 | 0.03 | -0.00 |
| BDX20260515P00115000 | 115.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 68.72% | -0.04 | 0.00 | -0.05 | 0.03 | -0.00 |
| BDX20260515P00120000 | 120.00 | 0.00 | 0.30 | 0.00 | 0 | 1 | 51.03% | -0.02 | 0.00 | -0.02 | 0.02 | -0.00 |
| BDX20260515P00125000 | 125.00 | 0.20 | 0.90 | 0.40 | 1 | 2 | 55.99% | -0.06 | 0.01 | -0.06 | 0.04 | -0.01 |
| BDX20260515P00130000 | 130.00 | 0.30 | 1.00 | 0.00 | 0 | 16 | 49.12% | -0.08 | 0.01 | -0.06 | 0.05 | -0.01 |
| BDX20260515P00135000 | 135.00 | 0.60 | 1.15 | 0.90 | 1 | 42 | 43.60% | -0.11 | 0.01 | -0.07 | 0.07 | -0.01 |
| BDX20260515P00140000 | 140.00 | 1.40 | 1.70 | 1.55 | 3 | 36 | 41.97% | -0.18 | 0.02 | -0.10 | 0.10 | -0.02 |
| BDX20260515P00145000 | 145.00 | 2.50 | 3.00 | 2.60 | 1 | 113 | 39.83% | -0.28 | 0.02 | -0.12 | 0.12 | -0.02 |
| BDX20260515P00150000 | 150.00 | 4.20 | 4.60 | 4.50 | 3 | 86 | 39.06% | -0.41 | 0.03 | -0.13 | 0.14 | -0.03 |
| BDX20260515P00155000 | 155.00 | 6.60 | 7.40 | 6.90 | 6 | 41 | 38.59% | -0.55 | 0.03 | -0.14 | 0.14 | -0.04 |
| BDX20260515P00160000 | 160.00 | 9.50 | 10.50 | 8.40 | 3 | 18 | 37.07% | -0.69 | 0.03 | -0.12 | 0.13 | -0.05 |
| BDX20260515P00165000 | 165.00 | 12.60 | 14.80 | 0.00 | 0 | 11 | 35.80% | -0.81 | 0.02 | -0.09 | 0.10 | -0.05 |
| BDX20260515P00170000 | 170.00 | 16.30 | 19.10 | 0.00 | 0 | 6 | 48.23% | -0.81 | 0.02 | -0.12 | 0.10 | -0.05 |
| BDX20260515P00175000 | 175.00 | 21.00 | 23.70 | 0.00 | 0 | 1 | 51.37% | -0.86 | 0.01 | -0.10 | 0.08 | -0.05 |
| BDX20260515P00180000 | 180.00 | 25.80 | 28.30 | 0.00 | 0 | 0 | 52.55% | -0.90 | 0.01 | -0.08 | 0.06 | -0.05 |
| BDX20260515P00185000 | 185.00 | 30.70 | 33.10 | 0.00 | 0 | 0 | 55.04% | -0.93 | 0.01 | -0.07 | 0.05 | -0.05 |
| BDX20260515P00190000 | 190.00 | 35.70 | 39.80 | 0.00 | 0 | 0 | 82.70% | -0.84 | 0.01 | -0.17 | 0.09 | -0.06 |
| BDX20260515P00195000 | 195.00 | 40.70 | 44.70 | 0.00 | 0 | 0 | 89.08% | -0.85 | 0.01 | -0.18 | 0.08 | -0.06 |
| BDX20260515P00200000 | 200.00 | 45.70 | 49.70 | 0.00 | 0 | 0 | 95.17% | -0.86 | 0.01 | -0.18 | 0.08 | -0.07 |
| BDX20260515P00210000 | 210.00 | 55.70 | 59.80 | 0.00 | 0 | 0 | 106.60% | -0.87 | 0.01 | -0.19 | 0.08 | -0.07 |
| BDX20260515P00220000 | 220.00 | 65.70 | 69.80 | 0.00 | 0 | 0 | 117.15% | -0.88 | 0.00 | -0.20 | 0.07 | -0.07 |
| BDX20260515P00230000 | 230.00 | 75.70 | 79.80 | 0.00 | 0 | 0 | 126.98% | -0.89 | 0.00 | -0.21 | 0.07 | -0.07 |
| BDX20260515P00240000 | 240.00 | 85.70 | 89.70 | 0.00 | 0 | 0 | 136.19% | -0.89 | 0.00 | -0.22 | 0.07 | -0.08 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BDX20260515C00085000 | 85.00 | 65.50 | 69.60 | 0.00 | 0 | 0 | 69.89% | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 |
| BDX20260515C00090000 | 90.00 | 60.50 | 64.50 | 0.00 | 0 | 0 | 166.50% | 0.94 | 0.00 | -0.17 | 0.05 | 0.04 |
| BDX20260515C00095000 | 95.00 | 55.60 | 59.60 | 0.00 | 0 | 0 | 75.23% | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 |
| BDX20260515C00100000 | 100.00 | 50.40 | 54.60 | 0.00 | 0 | 0 | 64.05% | 1.00 | 0.00 | 0.00 | 0.00 | 0.06 |
| BDX20260515C00105000 | 105.00 | 45.60 | 49.70 | 0.00 | 0 | 0 | 50.80% | 1.00 | 0.00 | 0.00 | 0.00 | 0.06 |
| BDX20260515C00110000 | 110.00 | 40.50 | 44.60 | 0.00 | 0 | 0 | 66.16% | 0.98 | 0.00 | -0.02 | 0.01 | 0.06 |
| BDX20260515C00115000 | 115.00 | 36.70 | 39.20 | 0.00 | 0 | 0 | 65.17% | 0.97 | 0.00 | -0.03 | 0.02 | 0.06 |
| BDX20260515C00120000 | 120.00 | 32.00 | 34.80 | 0.00 | 0 | 0 | 75.20% | 0.92 | 0.01 | -0.09 | 0.05 | 0.06 |
| BDX20260515C00125000 | 125.00 | 27.40 | 29.20 | 0.00 | 0 | 0 | 60.42% | 0.93 | 0.01 | -0.07 | 0.05 | 0.06 |
| BDX20260515C00130000 | 130.00 | 22.60 | 25.20 | 0.00 | 0 | 0 | 58.08% | 0.89 | 0.01 | -0.09 | 0.07 | 0.06 |
| BDX20260515C00135000 | 135.00 | 17.70 | 18.90 | 0.00 | 0 | 0 | 47.23% | 0.87 | 0.01 | -0.08 | 0.08 | 0.07 |
| BDX20260515C00140000 | 140.00 | 13.70 | 15.40 | 0.00 | 0 | 1 | 48.91% | 0.79 | 0.02 | -0.12 | 0.11 | 0.06 |
| BDX20260515C00145000 | 145.00 | 9.60 | 10.60 | 0.00 | 0 | 2 | 39.39% | 0.72 | 0.02 | -0.11 | 0.12 | 0.06 |
| BDX20260515C00150000 | 150.00 | 6.40 | 7.40 | 7.80 | 6 | 3 | 38.85% | 0.60 | 0.03 | -0.13 | 0.14 | 0.05 |
| BDX20260515C00155000 | 155.00 | 4.00 | 4.90 | 4.60 | 15 | 19 | 38.42% | 0.46 | 0.03 | -0.13 | 0.15 | 0.04 |
| BDX20260515C00160000 | 160.00 | 2.50 | 3.10 | 2.77 | 3 | 664 | 38.35% | 0.33 | 0.03 | -0.12 | 0.13 | 0.03 |
| BDX20260515C00165000 | 165.00 | 1.40 | 1.85 | 1.97 | 1 | 101 | 38.46% | 0.22 | 0.02 | -0.10 | 0.11 | 0.02 |
| BDX20260515C00170000 | 170.00 | 0.70 | 1.10 | 0.95 | 2 | 460 | 38.73% | 0.14 | 0.02 | -0.07 | 0.08 | 0.01 |
| BDX20260515C00175000 | 175.00 | 0.25 | 1.10 | 0.55 | 4 | 369 | 42.05% | 0.10 | 0.01 | -0.06 | 0.06 | 0.01 |
| BDX20260515C00180000 | 180.00 | 0.10 | 0.75 | 0.49 | 1 | 147 | 43.48% | 0.07 | 0.01 | -0.05 | 0.05 | 0.01 |
| BDX20260515C00185000 | 185.00 | 0.00 | 1.95 | 0.00 | 0 | 11 | 59.21% | 0.10 | 0.01 | -0.09 | 0.07 | 0.01 |
| BDX20260515C00190000 | 190.00 | 0.00 | 1.55 | 0.00 | 0 | 3 | 61.63% | 0.08 | 0.01 | -0.08 | 0.06 | 0.01 |
| BDX20260515C00195000 | 195.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 72.75% | 0.10 | 0.01 | -0.11 | 0.06 | 0.01 |
| BDX20260515C00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 77.76% | 0.09 | 0.01 | -0.11 | 0.06 | 0.01 |
| BDX20260515C00210000 | 210.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 81.95% | 0.07 | 0.00 | -0.09 | 0.05 | 0.01 |
| BDX20260515C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 97.32% | 0.08 | 0.00 | -0.12 | 0.05 | 0.01 |
| BDX20260515C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 106.09% | 0.07 | 0.00 | -0.12 | 0.05 | 0.01 |
| BDX20260515C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 114.31% | 0.07 | 0.00 | -0.12 | 0.05 | 0.01 |
