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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CACI20260515P00410000 | 410.00 | 0.05 | 0.75 | 0.00 | 0 | 0 | 48.47% | -0.02 | 0.00 | -0.06 | 0.06 | -0.01 |
| CACI20260515P00420000 | 420.00 | 0.25 | 1.10 | 0.65 | 2 | 15 | 48.15% | -0.03 | 0.00 | -0.09 | 0.08 | -0.01 |
| CACI20260515P00430000 | 430.00 | 0.50 | 1.35 | 0.00 | 0 | 7 | 46.25% | -0.04 | 0.00 | -0.11 | 0.11 | -0.01 |
| CACI20260515P00440000 | 440.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 51.57% | -0.08 | 0.00 | -0.22 | 0.19 | -0.02 |
| CACI20260515P00450000 | 450.00 | 0.05 | 4.80 | 0.00 | 0 | 2 | 42.67% | -0.07 | 0.00 | -0.17 | 0.18 | -0.02 |
| CACI20260515P00460000 | 460.00 | 0.55 | 7.30 | 0.00 | 0 | 2 | 46.80% | -0.13 | 0.00 | -0.29 | 0.26 | -0.04 |
| CACI20260515P00470000 | 470.00 | 1.80 | 8.10 | 0.00 | 0 | 13 | 43.86% | -0.16 | 0.00 | -0.31 | 0.30 | -0.05 |
| CACI20260515P00480000 | 480.00 | 4.10 | 9.10 | 6.10 | 22 | 34 | 43.25% | -0.21 | 0.01 | -0.37 | 0.36 | -0.06 |
| CACI20260515P00490000 | 490.00 | 5.40 | 11.90 | 0.00 | 0 | 3 | 41.64% | -0.26 | 0.01 | -0.41 | 0.41 | -0.07 |
| CACI20260515P00500000 | 500.00 | 9.10 | 14.60 | 0.00 | 0 | 16 | 41.37% | -0.33 | 0.01 | -0.45 | 0.45 | -0.09 |
| CACI20260515P00510000 | 510.00 | 12.90 | 17.70 | 14.75 | 1 | 31 | 40.08% | -0.41 | 0.01 | -0.47 | 0.48 | -0.11 |
| CACI20260515P00520000 | 520.00 | 18.00 | 21.70 | 0.00 | 0 | 4 | 39.29% | -0.49 | 0.01 | -0.48 | 0.50 | -0.13 |
| CACI20260515P00530000 | 530.00 | 22.60 | 28.40 | 0.00 | 0 | 6 | 39.17% | -0.57 | 0.01 | -0.47 | 0.49 | -0.14 |
| CACI20260515P00540000 | 540.00 | 29.60 | 34.50 | 0.00 | 0 | 4 | 40.05% | -0.65 | 0.01 | -0.46 | 0.46 | -0.16 |
| CACI20260515P00550000 | 550.00 | 35.90 | 41.30 | 0.00 | 0 | 30 | 38.28% | -0.73 | 0.01 | -0.40 | 0.41 | -0.16 |
| CACI20260515P00560000 | 560.00 | 43.60 | 50.40 | 0.00 | 0 | 117 | 38.50% | -0.79 | 0.01 | -0.36 | 0.36 | -0.16 |
| CACI20260515P00570000 | 570.00 | 52.10 | 59.10 | 0.00 | 0 | 6 | 38.76% | -0.85 | 0.01 | -0.31 | 0.29 | -0.15 |
| CACI20260515P00580000 | 580.00 | 61.40 | 66.90 | 0.00 | 0 | 7 | 39.74% | -0.89 | 0.00 | -0.27 | 0.24 | -0.14 |
| CACI20260515P00590000 | 590.00 | 70.80 | 77.00 | 0.00 | 0 | 2 | 42.93% | -0.90 | 0.00 | -0.27 | 0.22 | -0.14 |
| CACI20260515P00600000 | 600.00 | 80.40 | 86.70 | 0.00 | 0 | 4 | 45.53% | -0.92 | 0.00 | -0.26 | 0.19 | -0.13 |
| CACI20260515P00610000 | 610.00 | 90.20 | 97.60 | 0.00 | 0 | 0 | 63.11% | -0.85 | 0.00 | -0.47 | 0.29 | -0.18 |
| CACI20260515P00620000 | 620.00 | 99.00 | 108.90 | 0.00 | 0 | 1 | 67.22% | -0.85 | 0.00 | -0.48 | 0.28 | -0.18 |
| CACI20260515P00630000 | 630.00 | 109.70 | 117.70 | 0.00 | 0 | 0 | 49.59% | -0.96 | 0.00 | -0.18 | 0.10 | -0.08 |
| CACI20260515P00640000 | 640.00 | 119.00 | 128.80 | 0.00 | 0 | 0 | 53.25% | -0.96 | 0.00 | -0.19 | 0.10 | -0.09 |
| CACI20260515P00650000 | 650.00 | 129.10 | 138.20 | 0.00 | 0 | 0 | 78.76% | -0.87 | 0.00 | -0.52 | 0.26 | -0.19 |
| CACI20260515P00660000 | 660.00 | 139.10 | 148.20 | 0.00 | 0 | 0 | 82.38% | -0.87 | 0.00 | -0.53 | 0.26 | -0.19 |
| CACI20260515P00670000 | 670.00 | 149.10 | 158.20 | 0.00 | 0 | 0 | 85.90% | -0.88 | 0.00 | -0.54 | 0.25 | -0.19 |
| CACI20260515P00680000 | 680.00 | 159.10 | 168.20 | 0.00 | 0 | 0 | 89.32% | -0.88 | 0.00 | -0.54 | 0.24 | -0.20 |
| CACI20260515P00690000 | 690.00 | 169.10 | 178.20 | 0.00 | 0 | 0 | 92.66% | -0.89 | 0.00 | -0.55 | 0.24 | -0.20 |
| CACI20260515P00700000 | 700.00 | 179.10 | 188.20 | 0.00 | 0 | 0 | 95.92% | -0.89 | 0.00 | -0.56 | 0.24 | -0.20 |
| CACI20260515P00710000 | 710.00 | 189.10 | 198.20 | 0.00 | 0 | 0 | 99.11% | -0.89 | 0.00 | -0.57 | 0.23 | -0.20 |
| CACI20260515P00720000 | 720.00 | 199.10 | 208.20 | 0.00 | 0 | 0 | 102.21% | -0.89 | 0.00 | -0.58 | 0.23 | -0.21 |
| CACI20260515P00730000 | 730.00 | 209.10 | 218.20 | 0.00 | 0 | 0 | 105.26% | -0.90 | 0.00 | -0.58 | 0.22 | -0.21 |
| CACI20260515P00740000 | 740.00 | 219.10 | 228.20 | 0.00 | 0 | 0 | 108.23% | -0.90 | 0.00 | -0.59 | 0.22 | -0.21 |
| CACI20260515P00750000 | 750.00 | 229.20 | 238.20 | 0.00 | 0 | 0 | 111.15% | -0.90 | 0.00 | -0.60 | 0.22 | -0.21 |
| CACI20260515P00760000 | 760.00 | 239.10 | 248.20 | 0.00 | 0 | 0 | 114.00% | -0.90 | 0.00 | -0.60 | 0.21 | -0.21 |
| CACI20260515P00770000 | 770.00 | 249.10 | 258.20 | 0.00 | 0 | 0 | 116.80% | -0.90 | 0.00 | -0.61 | 0.21 | -0.22 |
| CACI20260515P00780000 | 780.00 | 259.10 | 268.20 | 0.00 | 0 | 0 | 81.40% | -0.99 | 0.00 | -0.13 | 0.02 | -0.03 |
| CACI20260515P00790000 | 790.00 | 269.10 | 278.20 | 0.00 | 0 | 0 | 122.24% | -0.91 | 0.00 | -0.62 | 0.21 | -0.22 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CACI20260515C00410000 | 410.00 | 103.80 | 111.30 | 0.00 | 0 | 0 | 70.26% | 0.93 | 0.00 | -0.26 | 0.17 | 0.21 |
| CACI20260515C00420000 | 420.00 | 95.30 | 101.50 | 0.00 | 0 | 0 | 59.45% | 0.94 | 0.00 | -0.19 | 0.15 | 0.22 |
| CACI20260515C00430000 | 430.00 | 86.50 | 91.90 | 0.00 | 0 | 0 | 56.50% | 0.93 | 0.00 | -0.21 | 0.17 | 0.22 |
| CACI20260515C00440000 | 440.00 | 75.80 | 82.60 | 0.00 | 0 | 0 | 29.84% | 0.99 | 0.00 | -0.01 | 0.03 | 0.25 |
| CACI20260515C00450000 | 450.00 | 66.40 | 73.70 | 0.00 | 0 | 0 | 37.46% | 0.95 | 0.00 | -0.10 | 0.13 | 0.24 |
| CACI20260515C00460000 | 460.00 | 57.40 | 64.70 | 0.00 | 0 | 0 | 37.02% | 0.92 | 0.00 | -0.15 | 0.19 | 0.24 |
| CACI20260515C00470000 | 470.00 | 49.20 | 56.00 | 0.00 | 0 | 1 | 38.57% | 0.87 | 0.00 | -0.23 | 0.26 | 0.23 |
| CACI20260515C00480000 | 480.00 | 41.10 | 48.00 | 0.00 | 0 | 0 | 39.20% | 0.82 | 0.01 | -0.31 | 0.34 | 0.22 |
| CACI20260515C00490000 | 490.00 | 33.70 | 40.00 | 0.00 | 0 | 8 | 39.39% | 0.75 | 0.01 | -0.37 | 0.40 | 0.20 |
| CACI20260515C00500000 | 500.00 | 26.90 | 32.90 | 0.00 | 0 | 4 | 38.59% | 0.68 | 0.01 | -0.41 | 0.45 | 0.18 |
| CACI20260515C00510000 | 510.00 | 21.30 | 26.70 | 0.00 | 0 | 3 | 37.94% | 0.60 | 0.01 | -0.44 | 0.48 | 0.17 |
| CACI20260515C00520000 | 520.00 | 16.30 | 21.60 | 0.00 | 0 | 14 | 38.28% | 0.52 | 0.01 | -0.45 | 0.50 | 0.14 |
| CACI20260515C00530000 | 530.00 | 12.50 | 16.90 | 15.70 | 5 | 2 | 38.55% | 0.44 | 0.01 | -0.45 | 0.49 | 0.12 |
| CACI20260515C00540000 | 540.00 | 8.40 | 14.00 | 0.00 | 0 | 2 | 38.88% | 0.36 | 0.01 | -0.43 | 0.47 | 0.10 |
| CACI20260515C00550000 | 550.00 | 5.70 | 10.10 | 8.50 | 1 | 26 | 39.36% | 0.29 | 0.01 | -0.40 | 0.43 | 0.08 |
| CACI20260515C00560000 | 560.00 | 3.00 | 6.90 | 0.00 | 0 | 42 | 35.81% | 0.21 | 0.01 | -0.30 | 0.36 | 0.06 |
| CACI20260515C00570000 | 570.00 | 3.00 | 6.80 | 0.00 | 0 | 5 | 38.79% | 0.18 | 0.01 | -0.29 | 0.32 | 0.05 |
| CACI20260515C00580000 | 580.00 | 1.35 | 3.70 | 0.00 | 0 | 8 | 36.91% | 0.12 | 0.00 | -0.21 | 0.25 | 0.03 |
| CACI20260515C00590000 | 590.00 | 0.95 | 2.85 | 1.45 | 2 | 33 | 38.04% | 0.09 | 0.00 | -0.18 | 0.21 | 0.03 |
| CACI20260515C00600000 | 600.00 | 0.55 | 4.30 | 0.00 | 0 | 7 | 44.31% | 0.10 | 0.00 | -0.22 | 0.22 | 0.03 |
| CACI20260515C00610000 | 610.00 | 0.05 | 5.70 | 0.00 | 0 | 8 | 50.10% | 0.10 | 0.00 | -0.26 | 0.23 | 0.03 |
| CACI20260515C00620000 | 620.00 | 0.00 | 4.20 | 0.00 | 0 | 12 | 49.27% | 0.08 | 0.00 | -0.21 | 0.18 | 0.02 |
| CACI20260515C00630000 | 630.00 | 0.00 | 2.75 | 0.00 | 0 | 4 | 48.62% | 0.06 | 0.00 | -0.16 | 0.14 | 0.02 |
| CACI20260515C00640000 | 640.00 | 0.00 | 4.60 | 0.00 | 0 | 1 | 57.62% | 0.08 | 0.00 | -0.24 | 0.18 | 0.02 |
| CACI20260515C00650000 | 650.00 | 0.00 | 4.60 | 0.00 | 0 | 768 | 60.83% | 0.07 | 0.00 | -0.24 | 0.17 | 0.02 |
| CACI20260515C00660000 | 660.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 64.55% | 0.07 | 0.00 | -0.26 | 0.17 | 0.02 |
| CACI20260515C00670000 | 670.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 67.60% | 0.07 | 0.00 | -0.26 | 0.17 | 0.02 |
| CACI20260515C00680000 | 680.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 70.59% | 0.07 | 0.00 | -0.27 | 0.16 | 0.02 |
| CACI20260515C00690000 | 690.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 73.50% | 0.07 | 0.00 | -0.27 | 0.16 | 0.02 |
| CACI20260515C00700000 | 700.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 76.34% | 0.06 | 0.00 | -0.27 | 0.16 | 0.02 |
| CACI20260515C00710000 | 710.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 79.11% | 0.06 | 0.00 | -0.28 | 0.15 | 0.02 |
| CACI20260515C00720000 | 720.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 81.83% | 0.06 | 0.00 | -0.28 | 0.15 | 0.02 |
| CACI20260515C00730000 | 730.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 84.48% | 0.06 | 0.00 | -0.28 | 0.15 | 0.02 |
| CACI20260515C00740000 | 740.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 87.08% | 0.06 | 0.00 | -0.29 | 0.14 | 0.02 |
| CACI20260515C00750000 | 750.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 89.63% | 0.06 | 0.00 | -0.29 | 0.14 | 0.02 |
| CACI20260515C00760000 | 760.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 92.12% | 0.06 | 0.00 | -0.29 | 0.14 | 0.01 |
| CACI20260515C00770000 | 770.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 94.57% | 0.05 | 0.00 | -0.29 | 0.14 | 0.01 |
| CACI20260515C00780000 | 780.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 96.97% | 0.05 | 0.00 | -0.30 | 0.13 | 0.01 |
| CACI20260515C00790000 | 790.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 99.33% | 0.05 | 0.00 | -0.30 | 0.13 | 0.01 |
