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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BZQ20260515C00001000 | 1.00 | 3.00 | 4.20 | 0.00 | 0 | 0 | 425.85% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| BZQ20260515C00002000 | 2.00 | 2.00 | 3.20 | 0.00 | 0 | 0 | 239.82% | 0.96 | 0.02 | -0.01 | 0.00 | 0.00 |
| BZQ20260515C00003000 | 3.00 | 1.25 | 2.00 | 0.00 | 0 | 0 | 150.01% | 0.91 | 0.05 | -0.01 | 0.00 | 0.00 |
| BZQ20260515C00004000 | 4.00 | 4.50 | 5.70 | 0.00 | 0 | 0 | 164.45% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| BZQ20260515C00004000 | 4.00 | 0.25 | 1.00 | 0.00 | 0 | 0 | 65.58% | 0.81 | 0.19 | -0.01 | 0.01 | 0.00 |
| BZQ20260515C00005000 | 5.00 | 3.50 | 4.70 | 0.00 | 0 | 0 | 120.43% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| BZQ20260515C00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 126.03% | 0.44 | 0.14 | -0.03 | 0.01 | 0.00 |
| BZQ20260515C00006000 | 6.00 | 2.60 | 3.70 | 0.00 | 0 | 0 | 116.34% | 0.95 | 0.04 | -0.01 | 0.00 | 0.00 |
| BZQ20260515C00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 186.11% | 0.35 | 0.09 | -0.04 | 0.01 | 0.00 |
| BZQ20260515C00007000 | 7.00 | 0.90 | 2.75 | 0.00 | 0 | 0 | 194.57% | 0.79 | 0.07 | -0.03 | 0.01 | 0.00 |
| BZQ20260515C00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 229.29% | 0.31 | 0.07 | -0.04 | 0.01 | 0.00 |
| BZQ20260515C00008000 | 8.00 | 0.75 | 1.40 | 0.00 | 0 | 2 | 89.15% | 0.76 | 0.16 | -0.01 | 0.01 | 0.00 |
| BZQ20260515C00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 263.37% | 0.29 | 0.06 | -0.05 | 0.01 | 0.00 |
| BZQ20260515C00009000 | 9.00 | 0.20 | 0.60 | 0.00 | 0 | 40 | 40.48% | 0.56 | 0.44 | -0.01 | 0.01 | 0.00 |
| BZQ20260515C00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 291.54% | 0.27 | 0.05 | -0.05 | 0.01 | 0.00 |
| BZQ20260515C00010000 | 10.00 | 0.05 | 0.75 | 0.00 | 0 | 101 | 84.39% | 0.36 | 0.20 | -0.02 | 0.01 | 0.00 |
| BZQ20260515C00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 315.55% | 0.26 | 0.05 | -0.05 | 0.01 | 0.00 |
| BZQ20260515C00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 13 | 111.73% | 0.29 | 0.14 | -0.02 | 0.01 | 0.00 |
| BZQ20260515C00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 336.45% | 0.25 | 0.04 | -0.05 | 0.01 | 0.00 |
| BZQ20260515C00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 354.93% | 0.24 | 0.04 | -0.06 | 0.01 | 0.00 |
| BZQ20260515C00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 136.43% | 0.25 | 0.11 | -0.02 | 0.01 | 0.00 |
| BZQ20260515C00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 157.50% | 0.23 | 0.09 | -0.02 | 0.01 | 0.00 |
| BZQ20260515C00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 371.47% | 0.24 | 0.04 | -0.06 | 0.01 | 0.00 |
| BZQ20260515C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 386.44% | 0.23 | 0.04 | -0.06 | 0.01 | 0.00 |
| BZQ20260515C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 175.97% | 0.21 | 0.08 | -0.03 | 0.01 | 0.00 |
| BZQ20260515C00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 400.10% | 0.23 | 0.03 | -0.06 | 0.01 | 0.00 |
| BZQ20260515C00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 15 | 192.43% | 0.20 | 0.07 | -0.03 | 0.01 | 0.00 |
| BZQ20260515C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 207.29% | 0.19 | 0.06 | -0.03 | 0.01 | 0.00 |
| BZQ20260515C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 412.65% | 0.22 | 0.03 | -0.06 | 0.01 | 0.00 |
| BZQ20260515C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 220.84% | 0.18 | 0.05 | -0.03 | 0.01 | 0.00 |
| BZQ20260515C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 424.24% | 0.22 | 0.03 | -0.06 | 0.01 | 0.00 |
| BZQ20260515C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 435.00% | 0.22 | 0.03 | -0.07 | 0.01 | 0.00 |
| BZQ20260515C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 233.30% | 0.18 | 0.05 | -0.03 | 0.01 | 0.00 |
| BZQ20260515C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 244.83% | 0.17 | 0.05 | -0.03 | 0.01 | 0.00 |
| BZQ20260515C00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 255.54% | 0.17 | 0.04 | -0.03 | 0.01 | 0.00 |
| BZQ20260515C00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 265.55% | 0.16 | 0.04 | -0.03 | 0.01 | 0.00 |
| BZQ20260515C00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 274.94% | 0.16 | 0.04 | -0.03 | 0.01 | 0.00 |
| BZQ20260515C00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 283.79% | 0.16 | 0.04 | -0.03 | 0.01 | 0.00 |
| BZQ20260515C00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 292.15% | 0.15 | 0.04 | -0.04 | 0.01 | 0.00 |
| BZQ20260515C00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 300.06% | 0.15 | 0.04 | -0.04 | 0.01 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BZQ20260515P00001000 | 1.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 790.27% | -0.04 | 0.00 | -0.04 | 0.00 | -0.00 |
| BZQ20260515P00002000 | 2.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 444.72% | -0.10 | 0.02 | -0.04 | 0.00 | -0.00 |
| BZQ20260515P00003000 | 3.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 273.45% | -0.17 | 0.04 | -0.04 | 0.01 | -0.00 |
| BZQ20260515P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 337.49% | -0.08 | 0.02 | -0.03 | 0.00 | -0.00 |
| BZQ20260515P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 150.23% | -0.30 | 0.11 | -0.03 | 0.01 | -0.00 |
| BZQ20260515P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 262.14% | -0.10 | 0.03 | -0.02 | 0.00 | -0.00 |
| BZQ20260515P00005000 | 5.00 | 0.20 | 0.95 | 0.00 | 0 | 0 | 64.71% | -0.70 | 0.25 | -0.01 | 0.01 | -0.00 |
| BZQ20260515P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 200.83% | -0.14 | 0.05 | -0.02 | 0.00 | -0.00 |
| BZQ20260515P00006000 | 6.00 | 1.15 | 1.90 | 0.00 | 0 | 0 | 98.49% | -0.86 | 0.11 | -0.01 | 0.00 | -0.00 |
| BZQ20260515P00007000 | 7.00 | 2.05 | 2.95 | 0.00 | 0 | 0 | 120.36% | -0.91 | 0.06 | -0.01 | 0.00 | -0.00 |
| BZQ20260515P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 147.83% | -0.18 | 0.08 | -0.02 | 0.01 | -0.00 |
| BZQ20260515P00008000 | 8.00 | 2.90 | 4.10 | 0.00 | 0 | 0 | 147.22% | -0.92 | 0.05 | -0.01 | 0.00 | -0.00 |
| BZQ20260515P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 99.06% | -0.26 | 0.15 | -0.02 | 0.01 | -0.00 |
| BZQ20260515P00009000 | 9.00 | 3.90 | 5.10 | 0.00 | 0 | 0 | 169.94% | -0.93 | 0.04 | -0.01 | 0.00 | -0.00 |
| BZQ20260515P00009000 | 9.00 | 0.10 | 0.85 | 0.00 | 0 | 1 | 60.24% | -0.44 | 0.30 | -0.01 | 0.01 | -0.00 |
| BZQ20260515P00010000 | 10.00 | 4.90 | 6.10 | 0.00 | 0 | 0 | 189.67% | -0.94 | 0.03 | -0.01 | 0.00 | -0.01 |
| BZQ20260515P00010000 | 10.00 | 0.60 | 1.55 | 0.00 | 0 | 0 | 54.33% | -0.75 | 0.27 | -0.01 | 0.01 | -0.00 |
| BZQ20260515P00011000 | 11.00 | 1.00 | 3.00 | 0.00 | 0 | 1 | 67.06% | -0.87 | 0.15 | -0.01 | 0.00 | -0.00 |
| BZQ20260515P00011000 | 11.00 | 5.80 | 7.30 | 0.00 | 0 | 0 | 238.46% | -0.90 | 0.04 | -0.02 | 0.00 | -0.01 |
| BZQ20260515P00012000 | 12.00 | 6.80 | 8.30 | 0.00 | 0 | 0 | 255.14% | -0.90 | 0.03 | -0.02 | 0.00 | -0.01 |
| BZQ20260515P00012000 | 12.00 | 2.40 | 3.60 | 0.00 | 0 | 0 | 87.27% | -0.89 | 0.10 | -0.01 | 0.00 | -0.00 |
| BZQ20260515P00013000 | 13.00 | 7.80 | 9.30 | 0.00 | 0 | 0 | 270.20% | -0.90 | 0.03 | -0.02 | 0.00 | -0.01 |
| BZQ20260515P00013000 | 13.00 | 3.20 | 4.60 | 0.00 | 0 | 0 | 202.77% | -0.69 | 0.08 | -0.04 | 0.01 | -0.00 |
| BZQ20260515P00014000 | 14.00 | 4.20 | 5.60 | 0.00 | 0 | 0 | 222.94% | -0.70 | 0.07 | -0.04 | 0.01 | -0.01 |
| BZQ20260515P00014000 | 14.00 | 8.70 | 10.20 | 0.00 | 0 | 0 | 490.31% | -0.64 | 0.03 | -0.09 | 0.01 | -0.01 |
| BZQ20260515P00015000 | 15.00 | 5.20 | 6.70 | 0.00 | 0 | 0 | 114.53% | -0.96 | 0.04 | -0.01 | 0.00 | -0.00 |
| BZQ20260515P00015000 | 15.00 | 9.70 | 11.20 | 0.00 | 0 | 0 | 505.09% | -0.64 | 0.03 | -0.10 | 0.01 | -0.01 |
| BZQ20260515P00016000 | 16.00 | 10.50 | 12.30 | 0.00 | 0 | 0 | 543.21% | -0.62 | 0.03 | -0.11 | 0.01 | -0.01 |
| BZQ20260515P00016000 | 16.00 | 6.20 | 7.70 | 0.00 | 0 | 0 | 126.26% | -0.96 | 0.04 | -0.01 | 0.00 | -0.00 |
| BZQ20260515P00017000 | 17.00 | 11.50 | 13.30 | 0.00 | 0 | 0 | 555.86% | -0.62 | 0.03 | -0.11 | 0.01 | -0.01 |
| BZQ20260515P00017000 | 17.00 | 7.20 | 8.70 | 0.00 | 0 | 0 | 137.12% | -0.96 | 0.03 | -0.01 | 0.00 | -0.00 |
| BZQ20260515P00018000 | 18.00 | 12.50 | 14.30 | 0.00 | 0 | 0 | 567.63% | -0.62 | 0.03 | -0.11 | 0.01 | -0.01 |
| BZQ20260515P00018000 | 18.00 | 8.20 | 9.70 | 0.00 | 0 | 0 | 147.22% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| BZQ20260515P00019000 | 19.00 | 9.20 | 10.70 | 0.00 | 0 | 0 | 156.67% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| BZQ20260515P00020000 | 20.00 | 10.10 | 11.90 | 0.00 | 0 | 0 | 189.67% | -0.94 | 0.03 | -0.01 | 0.00 | -0.01 |
| BZQ20260515P00021000 | 21.00 | 10.60 | 12.70 | 0.00 | 0 | 0 | 335.20% | -0.74 | 0.04 | -0.06 | 0.01 | -0.01 |
| BZQ20260515P00022000 | 22.00 | 11.60 | 13.70 | 0.00 | 0 | 0 | 345.58% | -0.74 | 0.04 | -0.06 | 0.01 | -0.01 |
| BZQ20260515P00023000 | 23.00 | 12.60 | 14.70 | 0.00 | 0 | 0 | 355.36% | -0.74 | 0.04 | -0.06 | 0.01 | -0.01 |
| BZQ20260515P00024000 | 24.00 | 13.60 | 15.70 | 0.00 | 0 | 0 | 364.59% | -0.75 | 0.04 | -0.06 | 0.01 | -0.01 |
| BZQ20260515P00025000 | 25.00 | 14.50 | 17.10 | 0.00 | 0 | 0 | 427.81% | -0.68 | 0.04 | -0.08 | 0.01 | -0.01 |
