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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CNQ20260508P00025000 | 25.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 389.67% | -0.08 | 0.01 | -0.25 | 0.01 | -0.00 |
| CNQ20260508P00030000 | 30.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 248.78% | -0.07 | 0.01 | -0.15 | 0.01 | -0.00 |
| CNQ20260508P00033000 | 33.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 206.37% | -0.08 | 0.01 | -0.14 | 0.01 | -0.00 |
| CNQ20260508P00034000 | 34.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 192.90% | -0.09 | 0.01 | -0.14 | 0.01 | -0.00 |
| CNQ20260508P00035000 | 35.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 177.42% | -0.09 | 0.01 | -0.13 | 0.01 | -0.00 |
| CNQ20260508P00036000 | 36.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 157.78% | -0.09 | 0.02 | -0.12 | 0.01 | -0.00 |
| CNQ20260508P00036500 | 36.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 151.62% | -0.09 | 0.02 | -0.12 | 0.01 | -0.00 |
| CNQ20260508P00037000 | 37.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 154.05% | -0.11 | 0.02 | -0.13 | 0.01 | -0.00 |
| CNQ20260508P00037500 | 37.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 147.76% | -0.11 | 0.02 | -0.13 | 0.01 | -0.00 |
| CNQ20260508P00038000 | 38.00 | 0.00 | 0.95 | 0.00 | 0 | 6 | 133.42% | -0.11 | 0.02 | -0.11 | 0.01 | -0.00 |
| CNQ20260508P00038500 | 38.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 135.28% | -0.12 | 0.02 | -0.13 | 0.01 | -0.00 |
| CNQ20260508P00039000 | 39.00 | 0.00 | 1.15 | 0.00 | 0 | 2 | 129.09% | -0.13 | 0.02 | -0.12 | 0.01 | -0.00 |
| CNQ20260508P00039500 | 39.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 117.42% | -0.12 | 0.03 | -0.11 | 0.01 | -0.00 |
| CNQ20260508P00040000 | 40.00 | 0.00 | 0.15 | 0.15 | 1 | 5 | 69.14% | -0.04 | 0.02 | -0.03 | 0.01 | -0.00 |
| CNQ20260508P00040500 | 40.50 | 0.00 | 1.15 | 0.00 | 0 | 3 | 110.63% | -0.15 | 0.03 | -0.12 | 0.01 | -0.00 |
| CNQ20260508P00041000 | 41.00 | 0.00 | 0.75 | 0.00 | 0 | 9 | 90.54% | -0.12 | 0.03 | -0.08 | 0.01 | -0.00 |
| CNQ20260508P00041500 | 41.50 | 0.00 | 1.10 | 0.00 | 0 | 15 | 96.77% | -0.16 | 0.04 | -0.11 | 0.02 | -0.00 |
| CNQ20260508P00042000 | 42.00 | 0.00 | 1.15 | 0.00 | 0 | 10 | 92.20% | -0.17 | 0.04 | -0.11 | 0.02 | -0.00 |
| CNQ20260508P00042500 | 42.50 | 0.00 | 1.15 | 0.00 | 0 | 3 | 86.01% | -0.18 | 0.05 | -0.11 | 0.02 | -0.00 |
| CNQ20260508P00043000 | 43.00 | 0.00 | 0.25 | 0.20 | 1 | 47 | 48.74% | -0.08 | 0.05 | -0.03 | 0.01 | -0.00 |
| CNQ20260508P00043500 | 43.50 | 0.00 | 0.85 | 0.00 | 0 | 12 | 65.07% | -0.18 | 0.06 | -0.08 | 0.02 | -0.00 |
| CNQ20260508P00044000 | 44.00 | 0.15 | 0.35 | 0.20 | 72 | 163 | 48.54% | -0.15 | 0.07 | -0.05 | 0.02 | -0.00 |
| CNQ20260508P00044500 | 44.50 | 0.15 | 0.40 | 0.30 | 1 | 1 | 46.06% | -0.18 | 0.09 | -0.06 | 0.02 | -0.00 |
| CNQ20260508P00045000 | 45.00 | 0.30 | 0.45 | 0.45 | 8 | 5 | 44.23% | -0.22 | 0.10 | -0.06 | 0.02 | -0.00 |
| CNQ20260508P00045500 | 45.50 | 0.35 | 1.05 | 0.00 | 0 | 0 | 42.67% | -0.27 | 0.12 | -0.07 | 0.02 | -0.00 |
| CNQ20260508P00046000 | 46.00 | 0.45 | 0.70 | 0.70 | 21 | 15 | 42.20% | -0.33 | 0.13 | -0.07 | 0.02 | -0.00 |
| CNQ20260508P00046500 | 46.50 | 0.75 | 0.85 | 0.65 | 3 | 6 | 40.42% | -0.40 | 0.15 | -0.08 | 0.03 | -0.00 |
| CNQ20260508P00047000 | 47.00 | 0.85 | 1.10 | 0.00 | 0 | 1 | 39.30% | -0.47 | 0.15 | -0.08 | 0.03 | -0.00 |
| CNQ20260508P00047500 | 47.50 | 1.15 | 1.35 | 1.45 | 1 | 7 | 39.99% | -0.55 | 0.15 | -0.08 | 0.03 | -0.00 |
| CNQ20260508P00048000 | 48.00 | 1.45 | 1.75 | 1.92 | 1 | 106 | 41.44% | -0.62 | 0.14 | -0.08 | 0.02 | -0.01 |
| CNQ20260508P00048500 | 48.50 | 1.80 | 2.10 | 0.00 | 0 | 1 | 43.31% | -0.67 | 0.13 | -0.07 | 0.02 | -0.01 |
| CNQ20260508P00049000 | 49.00 | 2.15 | 2.50 | 0.00 | 0 | 2 | 44.55% | -0.73 | 0.11 | -0.07 | 0.02 | -0.01 |
| CNQ20260508P00049500 | 49.50 | 2.05 | 3.30 | 0.00 | 0 | 150 | 40.14% | -0.81 | 0.11 | -0.05 | 0.02 | -0.01 |
| CNQ20260508P00050000 | 50.00 | 2.10 | 4.10 | 0.00 | 0 | 0 | 40.34% | -0.85 | 0.09 | -0.04 | 0.02 | -0.01 |
| CNQ20260508P00051000 | 51.00 | 3.20 | 5.30 | 0.00 | 0 | 0 | 58.83% | -0.82 | 0.07 | -0.07 | 0.02 | -0.01 |
| CNQ20260508P00052000 | 52.00 | 4.20 | 6.20 | 0.00 | 0 | 0 | 64.48% | -0.85 | 0.05 | -0.07 | 0.01 | -0.01 |
| CNQ20260508P00053000 | 53.00 | 5.20 | 7.20 | 0.00 | 0 | 5 | 72.70% | -0.87 | 0.05 | -0.07 | 0.01 | -0.01 |
| CNQ20260508P00054000 | 54.00 | 5.90 | 8.30 | 0.00 | 0 | 0 | 80.53% | -0.88 | 0.04 | -0.07 | 0.01 | -0.01 |
| CNQ20260508P00055000 | 55.00 | 7.00 | 9.20 | 0.00 | 0 | 0 | 79.26% | -0.91 | 0.03 | -0.06 | 0.01 | -0.01 |
| CNQ20260508P00056000 | 56.00 | 8.00 | 10.30 | 0.00 | 0 | 0 | 99.24% | -0.88 | 0.03 | -0.09 | 0.01 | -0.01 |
| CNQ20260508P00057000 | 57.00 | 9.00 | 11.30 | 0.00 | 0 | 0 | 110.27% | -0.88 | 0.03 | -0.10 | 0.01 | -0.01 |
| CNQ20260508P00058000 | 58.00 | 10.00 | 12.30 | 0.00 | 0 | 0 | 117.25% | -0.88 | 0.03 | -0.10 | 0.01 | -0.01 |
| CNQ20260508P00059000 | 59.00 | 11.20 | 13.30 | 0.00 | 0 | 1 | 131.73% | -0.87 | 0.02 | -0.12 | 0.01 | -0.01 |
| CNQ20260508P00060000 | 60.00 | 11.40 | 14.40 | 0.00 | 0 | 0 | 197.82% | -0.77 | 0.02 | -0.28 | 0.02 | -0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CNQ20260508C00025000 | 25.00 | 20.70 | 24.00 | 0.00 | 0 | 0 | 276.53% | 0.97 | 0.00 | -0.09 | 0.00 | 0.00 |
| CNQ20260508C00030000 | 30.00 | 15.30 | 19.00 | 0.00 | 0 | 0 | 159.73% | 0.98 | 0.00 | -0.02 | 0.00 | 0.00 |
| CNQ20260508C00033000 | 33.00 | 13.00 | 16.00 | 0.00 | 0 | 0 | 188.76% | 0.93 | 0.01 | -0.11 | 0.01 | 0.00 |
| CNQ20260508C00034000 | 34.00 | 12.20 | 15.00 | 0.00 | 0 | 0 | 186.58% | 0.92 | 0.01 | -0.13 | 0.01 | 0.00 |
| CNQ20260508C00035000 | 35.00 | 11.20 | 13.30 | 0.00 | 0 | 0 | 163.60% | 0.92 | 0.01 | -0.11 | 0.01 | 0.01 |
| CNQ20260508C00036000 | 36.00 | 10.20 | 12.30 | 11.18 | 1 | 0 | 160.92% | 0.90 | 0.02 | -0.12 | 0.01 | 0.01 |
| CNQ20260508C00036500 | 36.50 | 9.70 | 11.80 | 10.83 | 1 | 0 | 154.65% | 0.90 | 0.02 | -0.12 | 0.01 | 0.01 |
| CNQ20260508C00037000 | 37.00 | 9.40 | 11.40 | 0.00 | 0 | 0 | 156.76% | 0.89 | 0.02 | -0.14 | 0.01 | 0.01 |
| CNQ20260508C00037500 | 37.50 | 8.90 | 10.80 | 0.00 | 0 | 0 | 150.36% | 0.88 | 0.02 | -0.13 | 0.01 | 0.01 |
| CNQ20260508C00038000 | 38.00 | 8.30 | 10.30 | 0.00 | 0 | 0 | 140.13% | 0.88 | 0.02 | -0.12 | 0.01 | 0.01 |
| CNQ20260508C00038500 | 38.50 | 7.90 | 9.60 | 0.00 | 0 | 0 | 95.58% | 0.94 | 0.02 | -0.05 | 0.01 | 0.01 |
| CNQ20260508C00039000 | 39.00 | 7.40 | 9.40 | 0.00 | 0 | 0 | 123.94% | 0.88 | 0.02 | -0.11 | 0.01 | 0.01 |
| CNQ20260508C00039500 | 39.50 | 6.80 | 8.80 | 0.00 | 0 | 0 | 110.10% | 0.89 | 0.03 | -0.09 | 0.01 | 0.01 |
| CNQ20260508C00040000 | 40.00 | 6.30 | 8.40 | 0.00 | 0 | 0 | 118.90% | 0.86 | 0.03 | -0.12 | 0.01 | 0.01 |
| CNQ20260508C00040500 | 40.50 | 5.90 | 7.90 | 0.00 | 0 | 0 | 102.28% | 0.87 | 0.03 | -0.10 | 0.01 | 0.01 |
| CNQ20260508C00041000 | 41.00 | 5.40 | 8.10 | 0.00 | 0 | 1 | 109.61% | 0.84 | 0.03 | -0.12 | 0.02 | 0.01 |
| CNQ20260508C00041500 | 41.50 | 4.80 | 6.90 | 0.00 | 0 | 1 | 100.22% | 0.83 | 0.04 | -0.11 | 0.02 | 0.01 |
| CNQ20260508C00042000 | 42.00 | 4.40 | 6.40 | 5.27 | 2 | 1 | 87.83% | 0.84 | 0.04 | -0.10 | 0.02 | 0.01 |
| CNQ20260508C00042500 | 42.50 | 3.90 | 5.60 | 0.00 | 0 | 5 | 56.34% | 0.91 | 0.04 | -0.04 | 0.01 | 0.01 |
| CNQ20260508C00043000 | 43.00 | 3.40 | 5.50 | 0.00 | 0 | 4 | 78.58% | 0.81 | 0.05 | -0.10 | 0.02 | 0.01 |
| CNQ20260508C00043500 | 43.50 | 2.75 | 5.00 | 0.00 | 0 | 3 | 68.15% | 0.81 | 0.06 | -0.09 | 0.02 | 0.01 |
| CNQ20260508C00044000 | 44.00 | 2.60 | 4.60 | 0.00 | 0 | 18 | 68.59% | 0.78 | 0.07 | -0.10 | 0.02 | 0.01 |
| CNQ20260508C00044500 | 44.50 | 2.40 | 3.20 | 2.98 | 1 | 14 | 40.00% | 0.85 | 0.09 | -0.04 | 0.02 | 0.01 |
| CNQ20260508C00045000 | 45.00 | 2.05 | 2.90 | 2.78 | 11 | 31 | 44.34% | 0.78 | 0.10 | -0.06 | 0.02 | 0.01 |
| CNQ20260508C00045500 | 45.50 | 1.85 | 2.20 | 0.00 | 0 | 6 | 46.19% | 0.71 | 0.11 | -0.07 | 0.02 | 0.01 |
| CNQ20260508C00046000 | 46.00 | 1.50 | 1.85 | 1.68 | 1 | 27 | 44.36% | 0.66 | 0.13 | -0.08 | 0.02 | 0.01 |
| CNQ20260508C00046500 | 46.50 | 1.25 | 1.40 | 1.47 | 4 | 25 | 42.46% | 0.60 | 0.14 | -0.08 | 0.03 | 0.01 |
| CNQ20260508C00047000 | 47.00 | 0.95 | 1.10 | 1.10 | 16 | 134 | 40.31% | 0.53 | 0.15 | -0.08 | 0.03 | 0.00 |
| CNQ20260508C00047500 | 47.50 | 0.65 | 0.90 | 0.80 | 47 | 18 | 40.28% | 0.45 | 0.15 | -0.08 | 0.03 | 0.00 |
| CNQ20260508C00048000 | 48.00 | 0.50 | 0.85 | 0.73 | 2 | 55 | 40.47% | 0.38 | 0.14 | -0.07 | 0.02 | 0.00 |
| CNQ20260508C00048500 | 48.50 | 0.35 | 0.60 | 0.47 | 1 | 2 | 41.94% | 0.32 | 0.13 | -0.07 | 0.02 | 0.00 |
| CNQ20260508C00049000 | 49.00 | 0.25 | 0.45 | 0.40 | 6 | 52 | 42.14% | 0.26 | 0.12 | -0.07 | 0.02 | 0.00 |
| CNQ20260508C00049500 | 49.50 | 0.20 | 0.40 | 0.32 | 10 | 5 | 44.24% | 0.22 | 0.10 | -0.06 | 0.02 | 0.00 |
| CNQ20260508C00050000 | 50.00 | 0.15 | 0.25 | 0.20 | 1 | 156 | 42.05% | 0.16 | 0.09 | -0.05 | 0.02 | 0.00 |
| CNQ20260508C00051000 | 51.00 | 0.00 | 0.45 | 0.00 | 0 | 5 | 50.90% | 0.14 | 0.07 | -0.05 | 0.01 | 0.00 |
| CNQ20260508C00052000 | 52.00 | 0.00 | 1.15 | 0.00 | 0 | 16 | 80.84% | 0.21 | 0.05 | -0.11 | 0.02 | 0.00 |
| CNQ20260508C00053000 | 53.00 | 0.00 | 1.05 | 0.00 | 0 | 11 | 87.10% | 0.18 | 0.05 | -0.11 | 0.02 | 0.00 |
| CNQ20260508C00054000 | 54.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 98.64% | 0.18 | 0.04 | -0.12 | 0.02 | 0.00 |
| CNQ20260508C00055000 | 55.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 106.91% | 0.17 | 0.04 | -0.12 | 0.02 | 0.00 |
| CNQ20260508C00056000 | 56.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 114.83% | 0.16 | 0.03 | -0.13 | 0.02 | 0.00 |
| CNQ20260508C00057000 | 57.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 122.44% | 0.15 | 0.03 | -0.13 | 0.02 | 0.00 |
| CNQ20260508C00058000 | 58.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 124.56% | 0.13 | 0.03 | -0.12 | 0.01 | 0.00 |
| CNQ20260508C00059000 | 59.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 131.50% | 0.13 | 0.02 | -0.12 | 0.01 | 0.00 |
| CNQ20260508C00060000 | 60.00 | 0.00 | 1.25 | 0.00 | 0 | 2 | 145.49% | 0.14 | 0.02 | -0.14 | 0.01 | 0.00 |
