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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CARZ20260515P00073000 | 73.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 118.77% | -0.05 | 0.00 | -0.09 | 0.02 | -0.00 |
| CARZ20260515P00074000 | 74.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 114.92% | -0.05 | 0.00 | -0.09 | 0.02 | -0.00 |
| CARZ20260515P00075000 | 75.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 111.19% | -0.06 | 0.00 | -0.09 | 0.02 | -0.00 |
| CARZ20260515P00076000 | 76.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 107.50% | -0.06 | 0.01 | -0.09 | 0.02 | -0.00 |
| CARZ20260515P00077000 | 77.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 103.85% | -0.06 | 0.01 | -0.09 | 0.02 | -0.00 |
| CARZ20260515P00078000 | 78.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 100.22% | -0.06 | 0.01 | -0.09 | 0.02 | -0.00 |
| CARZ20260515P00079000 | 79.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 96.63% | -0.06 | 0.01 | -0.08 | 0.03 | -0.00 |
| CARZ20260515P00080000 | 80.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 93.14% | -0.07 | 0.01 | -0.08 | 0.03 | -0.00 |
| CARZ20260515P00081000 | 81.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 89.60% | -0.07 | 0.01 | -0.08 | 0.03 | -0.00 |
| CARZ20260515P00082000 | 82.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 86.00% | -0.07 | 0.01 | -0.08 | 0.03 | -0.00 |
| CARZ20260515P00083000 | 83.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 82.60% | -0.07 | 0.01 | -0.08 | 0.03 | -0.00 |
| CARZ20260515P00084000 | 84.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 79.04% | -0.08 | 0.01 | -0.08 | 0.03 | -0.00 |
| CARZ20260515P00085000 | 85.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 75.59% | -0.08 | 0.01 | -0.08 | 0.03 | -0.00 |
| CARZ20260515P00086000 | 86.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 72.15% | -0.08 | 0.01 | -0.08 | 0.03 | -0.00 |
| CARZ20260515P00087000 | 87.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 68.73% | -0.09 | 0.01 | -0.08 | 0.03 | -0.00 |
| CARZ20260515P00088000 | 88.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 66.07% | -0.09 | 0.01 | -0.08 | 0.03 | -0.00 |
| CARZ20260515P00089000 | 89.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 62.64% | -0.10 | 0.01 | -0.08 | 0.04 | -0.00 |
| CARZ20260515P00090000 | 90.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 59.22% | -0.10 | 0.01 | -0.07 | 0.04 | -0.00 |
| CARZ20260515P00091000 | 91.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 56.46% | -0.11 | 0.02 | -0.08 | 0.04 | -0.00 |
| CARZ20260515P00092000 | 92.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 53.74% | -0.12 | 0.02 | -0.08 | 0.04 | -0.00 |
| CARZ20260515P00093000 | 93.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 50.25% | -0.12 | 0.02 | -0.07 | 0.04 | -0.01 |
| CARZ20260515P00094000 | 94.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 46.66% | -0.13 | 0.02 | -0.07 | 0.04 | -0.01 |
| CARZ20260515P00095000 | 95.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 43.69% | -0.14 | 0.03 | -0.07 | 0.05 | -0.01 |
| CARZ20260515P00096000 | 96.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 41.14% | -0.16 | 0.03 | -0.07 | 0.05 | -0.01 |
| CARZ20260515P00097000 | 97.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 38.43% | -0.18 | 0.03 | -0.07 | 0.05 | -0.01 |
| CARZ20260515P00098000 | 98.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 35.98% | -0.20 | 0.04 | -0.07 | 0.06 | -0.01 |
| CARZ20260515P00099000 | 99.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 32.88% | -0.23 | 0.04 | -0.07 | 0.06 | -0.01 |
| CARZ20260515P00100000 | 100.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 30.83% | -0.26 | 0.05 | -0.07 | 0.07 | -0.01 |
| CARZ20260515P00101000 | 101.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 28.24% | -0.30 | 0.06 | -0.07 | 0.07 | -0.01 |
| CARZ20260515P00102000 | 102.00 | 0.30 | 2.55 | 0.00 | 0 | 0 | 27.17% | -0.36 | 0.07 | -0.07 | 0.08 | -0.02 |
| CARZ20260515P00103000 | 103.00 | 0.60 | 2.90 | 0.00 | 0 | 0 | 25.80% | -0.43 | 0.07 | -0.07 | 0.08 | -0.02 |
| CARZ20260515P00104000 | 104.00 | 1.00 | 3.40 | 0.00 | 0 | 0 | 25.26% | -0.51 | 0.08 | -0.07 | 0.08 | -0.02 |
| CARZ20260515P00105000 | 105.00 | 1.45 | 3.90 | 0.00 | 0 | 0 | 24.06% | -0.59 | 0.08 | -0.07 | 0.08 | -0.02 |
| CARZ20260515P00110000 | 110.00 | 4.30 | 8.10 | 0.00 | 0 | 0 | 49.36% | -0.71 | 0.03 | -0.12 | 0.07 | -0.03 |
| CARZ20260515P00115000 | 115.00 | 9.10 | 13.10 | 0.00 | 0 | 0 | 65.19% | -0.77 | 0.02 | -0.14 | 0.06 | -0.04 |
| CARZ20260515P00120000 | 120.00 | 14.10 | 18.10 | 0.00 | 0 | 0 | 80.02% | -0.80 | 0.02 | -0.16 | 0.06 | -0.04 |
| CARZ20260515P00125000 | 125.00 | 19.10 | 23.10 | 0.00 | 0 | 0 | 93.41% | -0.82 | 0.01 | -0.17 | 0.05 | -0.04 |
| CARZ20260515P00130000 | 130.00 | 24.10 | 28.10 | 0.00 | 0 | 0 | 105.71% | -0.83 | 0.01 | -0.18 | 0.05 | -0.04 |
| CARZ20260515P00135000 | 135.00 | 29.10 | 33.10 | 0.00 | 0 | 0 | 117.14% | -0.84 | 0.01 | -0.19 | 0.05 | -0.05 |
| CARZ20260515P00140000 | 140.00 | 34.10 | 38.10 | 0.00 | 0 | 0 | 127.83% | -0.85 | 0.01 | -0.20 | 0.05 | -0.05 |
| CARZ20260515P00145000 | 145.00 | 39.00 | 43.10 | 0.00 | 0 | 0 | 137.91% | -0.86 | 0.01 | -0.21 | 0.04 | -0.05 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CARZ20260515C00073000 | 73.00 | 29.10 | 33.00 | 0.00 | 0 | 0 | 100.89% | 0.97 | 0.00 | -0.05 | 0.01 | 0.01 |
| CARZ20260515C00074000 | 74.00 | 28.10 | 32.00 | 0.00 | 0 | 0 | 93.70% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| CARZ20260515C00075000 | 75.00 | 27.10 | 31.00 | 0.00 | 0 | 0 | 90.52% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| CARZ20260515C00076000 | 76.00 | 26.10 | 30.00 | 0.00 | 0 | 0 | 87.38% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| CARZ20260515C00077000 | 77.00 | 25.10 | 29.00 | 0.00 | 0 | 0 | 84.26% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| CARZ20260515C00078000 | 78.00 | 24.10 | 28.00 | 0.00 | 0 | 0 | 81.18% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| CARZ20260515C00079000 | 79.00 | 23.10 | 27.00 | 0.00 | 0 | 0 | 78.12% | 0.98 | 0.01 | -0.04 | 0.01 | 0.01 |
| CARZ20260515C00080000 | 80.00 | 22.10 | 26.10 | 0.00 | 0 | 0 | 127.06% | 0.88 | 0.01 | -0.19 | 0.04 | 0.02 |
| CARZ20260515C00081000 | 81.00 | 21.10 | 25.10 | 0.00 | 0 | 0 | 122.70% | 0.87 | 0.01 | -0.18 | 0.04 | 0.02 |
| CARZ20260515C00082000 | 82.00 | 20.10 | 24.10 | 0.00 | 0 | 0 | 118.80% | 0.87 | 0.01 | -0.18 | 0.04 | 0.02 |
| CARZ20260515C00083000 | 83.00 | 19.10 | 23.10 | 0.00 | 0 | 0 | 114.07% | 0.87 | 0.01 | -0.18 | 0.04 | 0.02 |
| CARZ20260515C00084000 | 84.00 | 18.10 | 22.10 | 0.00 | 0 | 0 | 110.20% | 0.86 | 0.01 | -0.18 | 0.04 | 0.02 |
| CARZ20260515C00085000 | 85.00 | 17.10 | 21.10 | 0.00 | 0 | 0 | 105.94% | 0.86 | 0.01 | -0.18 | 0.05 | 0.02 |
| CARZ20260515C00086000 | 86.00 | 16.10 | 20.10 | 0.00 | 0 | 0 | 101.69% | 0.85 | 0.01 | -0.17 | 0.05 | 0.02 |
| CARZ20260515C00087000 | 87.00 | 15.10 | 19.10 | 0.00 | 0 | 0 | 97.45% | 0.85 | 0.01 | -0.17 | 0.05 | 0.02 |
| CARZ20260515C00088000 | 88.00 | 14.20 | 18.00 | 0.00 | 0 | 0 | 61.30% | 0.93 | 0.01 | -0.07 | 0.03 | 0.02 |
| CARZ20260515C00089000 | 89.00 | 13.10 | 17.00 | 0.00 | 0 | 0 | 58.06% | 0.93 | 0.01 | -0.06 | 0.03 | 0.02 |
| CARZ20260515C00090000 | 90.00 | 12.10 | 16.00 | 0.00 | 0 | 0 | 54.83% | 0.92 | 0.01 | -0.06 | 0.03 | 0.02 |
| CARZ20260515C00091000 | 91.00 | 11.20 | 15.10 | 0.00 | 0 | 0 | 51.60% | 0.92 | 0.02 | -0.06 | 0.03 | 0.02 |
| CARZ20260515C00092000 | 92.00 | 10.20 | 14.10 | 0.00 | 0 | 0 | 46.21% | 0.92 | 0.02 | -0.05 | 0.03 | 0.02 |
| CARZ20260515C00093000 | 93.00 | 9.30 | 13.20 | 0.00 | 0 | 0 | 73.59% | 0.80 | 0.02 | -0.15 | 0.06 | 0.02 |
| CARZ20260515C00094000 | 94.00 | 8.30 | 12.10 | 0.00 | 0 | 0 | 45.95% | 0.88 | 0.02 | -0.07 | 0.04 | 0.02 |
| CARZ20260515C00095000 | 95.00 | 7.30 | 11.20 | 0.00 | 0 | 0 | 33.81% | 0.93 | 0.03 | -0.04 | 0.03 | 0.01 |
| CARZ20260515C00096000 | 96.00 | 6.50 | 10.20 | 0.00 | 0 | 0 | 33.97% | 0.90 | 0.03 | -0.05 | 0.04 | 0.02 |
| CARZ20260515C00097000 | 97.00 | 5.60 | 9.30 | 0.00 | 0 | 0 | 36.55% | 0.84 | 0.04 | -0.07 | 0.05 | 0.02 |
| CARZ20260515C00098000 | 98.00 | 4.70 | 8.40 | 0.00 | 0 | 0 | 34.83% | 0.81 | 0.04 | -0.07 | 0.05 | 0.02 |
| CARZ20260515C00099000 | 99.00 | 3.90 | 7.50 | 0.00 | 0 | 0 | 34.42% | 0.77 | 0.05 | -0.08 | 0.06 | 0.02 |
| CARZ20260515C00100000 | 100.00 | 3.10 | 6.70 | 0.00 | 0 | 0 | 27.64% | 0.77 | 0.06 | -0.06 | 0.06 | 0.02 |
| CARZ20260515C00101000 | 101.00 | 2.35 | 5.90 | 0.00 | 0 | 0 | 27.23% | 0.71 | 0.06 | -0.07 | 0.07 | 0.02 |
| CARZ20260515C00102000 | 102.00 | 1.70 | 5.10 | 0.00 | 0 | 0 | 26.98% | 0.64 | 0.07 | -0.08 | 0.08 | 0.02 |
| CARZ20260515C00103000 | 103.00 | 1.40 | 4.20 | 0.00 | 0 | 0 | 27.30% | 0.57 | 0.07 | -0.08 | 0.08 | 0.02 |
| CARZ20260515C00104000 | 104.00 | 0.75 | 3.30 | 0.00 | 0 | 0 | 26.49% | 0.49 | 0.07 | -0.08 | 0.08 | 0.02 |
| CARZ20260515C00105000 | 105.00 | 0.30 | 2.70 | 0.00 | 0 | 0 | 25.37% | 0.42 | 0.08 | -0.07 | 0.08 | 0.01 |
| CARZ20260515C00110000 | 110.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 33.32% | 0.19 | 0.04 | -0.07 | 0.06 | 0.01 |
| CARZ20260515C00115000 | 115.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 44.98% | 0.13 | 0.02 | -0.07 | 0.04 | 0.00 |
| CARZ20260515C00120000 | 120.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 57.35% | 0.11 | 0.02 | -0.08 | 0.04 | 0.00 |
| CARZ20260515C00125000 | 125.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 68.58% | 0.09 | 0.01 | -0.08 | 0.03 | 0.00 |
| CARZ20260515C00130000 | 130.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 78.94% | 0.08 | 0.01 | -0.09 | 0.03 | 0.00 |
| CARZ20260515C00135000 | 135.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 88.58% | 0.08 | 0.01 | -0.09 | 0.03 | 0.00 |
| CARZ20260515C00140000 | 140.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 97.64% | 0.07 | 0.01 | -0.09 | 0.03 | 0.00 |
| CARZ20260515C00145000 | 145.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 106.18% | 0.07 | 0.01 | -0.10 | 0.03 | 0.00 |
