Udløb
Calls
for markedsdato May 01, 2026
Puts
for markedsdato May 01, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CORZ20260508C00005000 | 5.00 | 15.10 | 16.25 | 15.71 | 5 | 8 | 531.90% | 0.99 | 0.00 | -0.03 | 0.00 | 0.00 |
| CORZ20260508C00008000 | 8.00 | 11.95 | 13.20 | 12.84 | 22 | 3 | 517.60% | 0.95 | 0.01 | -0.10 | 0.00 | 0.00 |
| CORZ20260508C00009000 | 9.00 | 11.10 | 12.20 | 11.45 | 3 | 1 | 363.59% | 0.97 | 0.01 | -0.05 | 0.00 | 0.00 |
| CORZ20260508C00010000 | 10.00 | 9.60 | 11.55 | 0.00 | 0 | 0 | 473.96% | 0.92 | 0.01 | -0.14 | 0.00 | 0.00 |
| CORZ20260508C00011000 | 11.00 | 8.60 | 10.30 | 0.00 | 0 | 3 | 411.06% | 0.91 | 0.01 | -0.13 | 0.00 | 0.00 |
| CORZ20260508C00011500 | 11.50 | 8.10 | 9.85 | 0.00 | 0 | 1 | 230.42% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| CORZ20260508C00012000 | 12.00 | 8.00 | 9.00 | 0.00 | 0 | 3 | 215.13% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| CORZ20260508C00012500 | 12.50 | 7.10 | 9.40 | 0.00 | 0 | 1 | 263.48% | 0.93 | 0.02 | -0.06 | 0.00 | 0.00 |
| CORZ20260508C00013000 | 13.00 | 6.90 | 8.05 | 7.45 | 1 | 101 | 172.23% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| CORZ20260508C00013500 | 13.50 | 6.55 | 7.60 | 7.07 | 3 | 7 | 273.41% | 0.90 | 0.02 | -0.10 | 0.01 | 0.00 |
| CORZ20260508C00014000 | 14.00 | 5.65 | 7.45 | 6.55 | 2 | 2 | 159.32% | 0.96 | 0.02 | -0.02 | 0.00 | 0.00 |
| CORZ20260508C00014500 | 14.50 | 5.15 | 6.95 | 0.00 | 0 | 0 | 134.67% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| CORZ20260508C00015000 | 15.00 | 4.75 | 6.50 | 0.00 | 0 | 0 | 150.83% | 0.94 | 0.03 | -0.03 | 0.00 | 0.00 |
| CORZ20260508C00015500 | 15.50 | 4.70 | 5.35 | 5.05 | 25 | 217 | 144.21% | 0.93 | 0.03 | -0.04 | 0.00 | 0.00 |
| CORZ20260508C00016000 | 16.00 | 4.05 | 5.00 | 0.00 | 0 | 39 | 124.56% | 0.93 | 0.04 | -0.03 | 0.00 | 0.00 |
| CORZ20260508C00016500 | 16.50 | 3.65 | 4.90 | 0.00 | 0 | 3 | 158.12% | 0.85 | 0.05 | -0.07 | 0.01 | 0.00 |
| CORZ20260508C00017000 | 17.00 | 3.25 | 4.10 | 3.61 | 18 | 329 | 142.49% | 0.84 | 0.06 | -0.07 | 0.01 | 0.00 |
| CORZ20260508C00017500 | 17.50 | 2.76 | 3.60 | 3.29 | 2 | 321 | 140.91% | 0.80 | 0.07 | -0.08 | 0.01 | 0.00 |
| CORZ20260508C00018000 | 18.00 | 2.58 | 3.10 | 2.69 | 3 | 538 | 131.70% | 0.77 | 0.08 | -0.08 | 0.01 | 0.00 |
| CORZ20260508C00018500 | 18.50 | 2.27 | 2.62 | 2.35 | 31 | 936 | 116.43% | 0.74 | 0.10 | -0.08 | 0.01 | 0.00 |
| CORZ20260508C00019000 | 19.00 | 1.92 | 2.23 | 1.99 | 60 | 313 | 113.90% | 0.69 | 0.11 | -0.08 | 0.01 | 0.00 |
| CORZ20260508C00019500 | 19.50 | 1.66 | 1.79 | 0.00 | 0 | 155 | 115.35% | 0.63 | 0.12 | -0.09 | 0.01 | 0.00 |
| CORZ20260508C00020000 | 20.00 | 1.37 | 1.50 | 1.41 | 10 | 782 | 113.45% | 0.57 | 0.12 | -0.09 | 0.01 | 0.00 |
| CORZ20260508C00020500 | 20.50 | 1.12 | 1.24 | 1.16 | 315 | 51 | 114.15% | 0.51 | 0.12 | -0.09 | 0.01 | 0.00 |
| CORZ20260508C00021000 | 21.00 | 0.89 | 1.01 | 0.98 | 7,738 | 12,268 | 113.48% | 0.45 | 0.12 | -0.09 | 0.01 | 0.00 |
| CORZ20260508C00021500 | 21.50 | 0.70 | 0.81 | 0.78 | 3,010 | 767 | 112.12% | 0.39 | 0.12 | -0.09 | 0.01 | 0.00 |
| CORZ20260508C00022000 | 22.00 | 0.54 | 0.65 | 0.60 | 333 | 1,343 | 111.09% | 0.33 | 0.12 | -0.08 | 0.01 | 0.00 |
| CORZ20260508C00022500 | 22.50 | 0.37 | 0.51 | 0.50 | 60 | 136 | 109.08% | 0.28 | 0.11 | -0.07 | 0.01 | 0.00 |
| CORZ20260508C00023000 | 23.00 | 0.35 | 0.40 | 0.36 | 524 | 4,639 | 108.78% | 0.23 | 0.10 | -0.07 | 0.01 | 0.00 |
| CORZ20260508C00023500 | 23.50 | 0.26 | 0.31 | 0.28 | 186 | 222 | 107.86% | 0.19 | 0.09 | -0.06 | 0.01 | 0.00 |
| CORZ20260508C00024000 | 24.00 | 0.16 | 0.31 | 0.21 | 1,911 | 1,698 | 112.46% | 0.16 | 0.08 | -0.05 | 0.01 | 0.00 |
| CORZ20260508C00024500 | 24.50 | 0.14 | 0.22 | 0.00 | 0 | 178 | 123.43% | 0.16 | 0.07 | -0.06 | 0.01 | 0.00 |
| CORZ20260508C00025000 | 25.00 | 0.08 | 0.18 | 0.18 | 4,029 | 8,804 | 107.60% | 0.10 | 0.06 | -0.03 | 0.00 | 0.00 |
| CORZ20260508C00025500 | 25.50 | 0.08 | 0.12 | 0.14 | 2 | 3 | 109.22% | 0.08 | 0.05 | -0.03 | 0.00 | 0.00 |
| CORZ20260508C00026000 | 26.00 | 0.05 | 0.23 | 0.00 | 0 | 2 | 125.50% | 0.09 | 0.05 | -0.04 | 0.00 | 0.00 |
| CORZ20260508C00026500 | 26.50 | 0.03 | 0.10 | 0.07 | 8 | 2 | 112.53% | 0.05 | 0.03 | -0.02 | 0.00 | 0.00 |
| CORZ20260508C00027000 | 27.00 | 0.00 | 2.16 | 0.00 | 0 | 0 | 265.87% | 0.28 | 0.04 | -0.18 | 0.01 | 0.00 |
| CORZ20260508C00027500 | 27.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 274.14% | 0.27 | 0.04 | -0.18 | 0.01 | 0.00 |
| CORZ20260508C00028000 | 28.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 282.66% | 0.27 | 0.04 | -0.19 | 0.01 | 0.00 |
| CORZ20260508C00028500 | 28.50 | 0.00 | 2.14 | 0.00 | 0 | 0 | 290.36% | 0.26 | 0.04 | -0.19 | 0.01 | 0.00 |
| CORZ20260508C00030000 | 30.00 | 0.00 | 2.14 | 0.00 | 0 | 52 | 313.66% | 0.25 | 0.04 | -0.20 | 0.01 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CORZ20260508P00005000 | 5.00 | 0.00 | 0.01 | 0.03 | 3 | 13 | 372.93% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| CORZ20260508P00008000 | 8.00 | 0.00 | 0.02 | 0.00 | 0 | 1 | 271.51% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| CORZ20260508P00009000 | 9.00 | 0.00 | 0.02 | 0.02 | 1 | 0 | 239.19% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| CORZ20260508P00010000 | 10.00 | 0.00 | 0.02 | 0.02 | 3 | 20 | 210.26% | -0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| CORZ20260508P00011000 | 11.00 | 0.00 | 0.02 | 0.03 | 1 | 9,082 | 184.04% | -0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| CORZ20260508P00011500 | 11.50 | 0.00 | 0.20 | 0.00 | 0 | 9 | 479.18% | -0.12 | 0.01 | -0.19 | 0.01 | -0.00 |
| CORZ20260508P00012000 | 12.00 | 0.00 | 0.42 | 0.00 | 0 | 24 | 293.64% | -0.07 | 0.02 | -0.07 | 0.00 | -0.00 |
| CORZ20260508P00012500 | 12.50 | 0.00 | 0.18 | 0.01 | 4 | 101 | 246.83% | -0.06 | 0.02 | -0.05 | 0.00 | -0.00 |
| CORZ20260508P00013000 | 13.00 | 0.00 | 0.58 | 0.00 | 0 | 184 | 257.33% | -0.08 | 0.02 | -0.07 | 0.00 | -0.00 |
| CORZ20260508P00013500 | 13.50 | 0.00 | 0.62 | 0.00 | 0 | 769 | 244.69% | -0.09 | 0.02 | -0.07 | 0.00 | -0.00 |
| CORZ20260508P00014000 | 14.00 | 0.00 | 2.16 | 0.00 | 0 | 12 | 357.83% | -0.16 | 0.02 | -0.18 | 0.01 | -0.00 |
| CORZ20260508P00014500 | 14.50 | 0.00 | 0.66 | 0.00 | 0 | 422 | 215.31% | -0.10 | 0.03 | -0.08 | 0.00 | -0.00 |
| CORZ20260508P00015000 | 15.00 | 0.00 | 0.46 | 0.18 | 2 | 316 | 182.95% | -0.09 | 0.03 | -0.06 | 0.00 | -0.00 |
| CORZ20260508P00015500 | 15.50 | 0.07 | 0.11 | 0.08 | 36 | 728 | 128.89% | -0.06 | 0.03 | -0.03 | 0.00 | -0.00 |
| CORZ20260508P00016000 | 16.00 | 0.08 | 0.30 | 0.12 | 3 | 898 | 126.18% | -0.07 | 0.04 | -0.03 | 0.00 | -0.00 |
| CORZ20260508P00016500 | 16.50 | 0.14 | 0.18 | 0.17 | 44 | 513 | 123.31% | -0.10 | 0.05 | -0.04 | 0.00 | -0.00 |
| CORZ20260508P00017000 | 17.00 | 0.19 | 0.25 | 0.22 | 310 | 751 | 120.82% | -0.13 | 0.06 | -0.05 | 0.01 | -0.00 |
| CORZ20260508P00017500 | 17.50 | 0.27 | 0.31 | 0.29 | 102 | 1,596 | 118.14% | -0.16 | 0.07 | -0.06 | 0.01 | -0.00 |
| CORZ20260508P00018000 | 18.00 | 0.35 | 0.42 | 0.40 | 310 | 1,048 | 115.63% | -0.20 | 0.09 | -0.07 | 0.01 | -0.00 |
| CORZ20260508P00018500 | 18.50 | 0.35 | 0.56 | 0.50 | 62 | 321 | 113.44% | -0.25 | 0.10 | -0.07 | 0.01 | -0.00 |
| CORZ20260508P00019000 | 19.00 | 0.61 | 0.71 | 0.68 | 59 | 834 | 115.24% | -0.31 | 0.11 | -0.08 | 0.01 | -0.00 |
| CORZ20260508P00019500 | 19.50 | 0.80 | 0.90 | 0.85 | 32 | 291 | 112.71% | -0.37 | 0.12 | -0.09 | 0.01 | -0.00 |
| CORZ20260508P00020000 | 20.00 | 1.03 | 1.11 | 1.10 | 188 | 911 | 111.09% | -0.43 | 0.13 | -0.09 | 0.01 | -0.00 |
| CORZ20260508P00020500 | 20.50 | 1.28 | 1.36 | 1.33 | 314 | 90 | 111.84% | -0.49 | 0.13 | -0.09 | 0.01 | -0.00 |
| CORZ20260508P00021000 | 21.00 | 1.54 | 1.67 | 1.63 | 104 | 287 | 109.36% | -0.56 | 0.13 | -0.09 | 0.01 | -0.00 |
| CORZ20260508P00021500 | 21.50 | 1.86 | 2.13 | 1.86 | 2 | 228 | 110.47% | -0.61 | 0.12 | -0.09 | 0.01 | -0.00 |
| CORZ20260508P00022000 | 22.00 | 2.18 | 2.41 | 0.00 | 0 | 2 | 106.08% | -0.68 | 0.12 | -0.08 | 0.01 | -0.00 |
| CORZ20260508P00022500 | 22.50 | 2.39 | 2.97 | 0.00 | 0 | 4 | 106.86% | -0.73 | 0.11 | -0.07 | 0.01 | -0.00 |
| CORZ20260508P00023000 | 23.00 | 2.70 | 3.40 | 2.98 | 30 | 117 | 108.10% | -0.77 | 0.10 | -0.07 | 0.01 | -0.00 |
| CORZ20260508P00023500 | 23.50 | 2.68 | 4.20 | 0.00 | 0 | 21 | 65.65% | -0.94 | 0.07 | -0.01 | 0.00 | -0.00 |
| CORZ20260508P00024000 | 24.00 | 3.10 | 4.85 | 0.00 | 0 | 20 | 82.77% | -0.92 | 0.07 | -0.02 | 0.00 | -0.00 |
| CORZ20260508P00024500 | 24.50 | 3.70 | 5.00 | 0.00 | 0 | 120 | 107.27% | -0.88 | 0.07 | -0.04 | 0.01 | -0.00 |
| CORZ20260508P00025000 | 25.00 | 4.00 | 5.50 | 0.00 | 0 | 105 | 90.24% | -0.95 | 0.04 | -0.02 | 0.00 | -0.00 |
| CORZ20260508P00025500 | 25.50 | 4.40 | 6.45 | 0.00 | 0 | 0 | 86.44% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| CORZ20260508P00026000 | 26.00 | 5.45 | 6.75 | 5.65 | 30 | 0 | 139.06% | -0.88 | 0.05 | -0.05 | 0.01 | -0.00 |
| CORZ20260508P00026500 | 26.50 | 5.95 | 7.65 | 0.00 | 0 | 0 | 159.49% | -0.86 | 0.05 | -0.07 | 0.01 | -0.00 |
| CORZ20260508P00027000 | 27.00 | 6.25 | 8.15 | 0.00 | 0 | 0 | 182.60% | -0.84 | 0.05 | -0.09 | 0.01 | -0.00 |
| CORZ20260508P00027500 | 27.50 | 6.45 | 8.70 | 0.00 | 0 | 0 | 178.52% | -0.86 | 0.04 | -0.08 | 0.01 | -0.00 |
| CORZ20260508P00028000 | 28.00 | 6.85 | 9.40 | 7.96 | 1 | 0 | 172.39% | -0.89 | 0.04 | -0.06 | 0.01 | -0.00 |
| CORZ20260508P00028500 | 28.50 | 7.35 | 9.65 | 0.00 | 0 | 0 | 267.07% | -0.76 | 0.04 | -0.16 | 0.01 | -0.00 |
| CORZ20260508P00030000 | 30.00 | 8.80 | 10.90 | 0.00 | 0 | 0 | 159.18% | -0.95 | 0.02 | -0.03 | 0.00 | -0.00 |
