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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRK20260515C00005000 | 5.00 | 11.60 | 12.70 | 0.00 | 0 | 100 | 468.63% | 0.97 | 0.00 | -0.04 | 0.00 | 0.00 |
| CRK20260515C00008000 | 8.00 | 8.80 | 9.80 | 0.00 | 0 | 0 | 330.72% | 0.94 | 0.01 | -0.05 | 0.00 | 0.00 |
| CRK20260515C00010000 | 10.00 | 6.80 | 7.80 | 0.00 | 0 | 91 | 250.49% | 0.91 | 0.02 | -0.05 | 0.01 | 0.00 |
| CRK20260515C00011000 | 11.00 | 5.80 | 6.80 | 0.00 | 0 | 16 | 216.15% | 0.90 | 0.02 | -0.04 | 0.01 | 0.00 |
| CRK20260515C00012000 | 12.00 | 4.90 | 5.80 | 0.00 | 0 | 1 | 184.48% | 0.89 | 0.03 | -0.04 | 0.01 | 0.00 |
| CRK20260515C00013000 | 13.00 | 3.90 | 4.70 | 0.00 | 0 | 403 | 140.59% | 0.88 | 0.04 | -0.03 | 0.01 | 0.00 |
| CRK20260515C00014000 | 14.00 | 2.90 | 3.70 | 0.00 | 0 | 173 | 114.10% | 0.86 | 0.06 | -0.03 | 0.01 | 0.00 |
| CRK20260515C00015000 | 15.00 | 2.10 | 2.75 | 0.00 | 0 | 206 | 45.46% | 0.96 | 0.06 | -0.00 | 0.00 | 0.01 |
| CRK20260515C00016000 | 16.00 | 1.70 | 1.90 | 1.70 | 1 | 177 | 71.01% | 0.75 | 0.13 | -0.03 | 0.01 | 0.00 |
| CRK20260515C00017000 | 17.00 | 1.05 | 1.20 | 1.19 | 10 | 302 | 69.54% | 0.60 | 0.16 | -0.03 | 0.01 | 0.00 |
| CRK20260515C00018000 | 18.00 | 0.60 | 0.75 | 0.55 | 3 | 582 | 68.34% | 0.43 | 0.17 | -0.03 | 0.01 | 0.00 |
| CRK20260515C00019000 | 19.00 | 0.30 | 0.45 | 0.40 | 69 | 4,556 | 67.86% | 0.28 | 0.15 | -0.03 | 0.01 | 0.00 |
| CRK20260515C00020000 | 20.00 | 0.15 | 0.20 | 0.20 | 50 | 919 | 66.25% | 0.16 | 0.11 | -0.02 | 0.01 | 0.00 |
| CRK20260515C00021000 | 21.00 | 0.05 | 0.20 | 0.05 | 3 | 163 | 69.64% | 0.10 | 0.07 | -0.01 | 0.01 | 0.00 |
| CRK20260515C00022000 | 22.00 | 0.05 | 0.10 | 0.08 | 5 | 2,177 | 76.81% | 0.07 | 0.05 | -0.01 | 0.00 | 0.00 |
| CRK20260515C00023000 | 23.00 | 0.00 | 0.15 | 0.06 | 1 | 107 | 87.70% | 0.06 | 0.04 | -0.01 | 0.00 | 0.00 |
| CRK20260515C00024000 | 24.00 | 0.00 | 0.20 | 0.00 | 0 | 84 | 103.76% | 0.07 | 0.04 | -0.02 | 0.00 | 0.00 |
| CRK20260515C00025000 | 25.00 | 0.00 | 0.45 | 0.00 | 0 | 6,221 | 136.68% | 0.11 | 0.04 | -0.03 | 0.01 | 0.00 |
| CRK20260515C00026000 | 26.00 | 0.00 | 0.05 | 0.00 | 0 | 14 | 97.13% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| CRK20260515C00027000 | 27.00 | 0.00 | 0.45 | 0.00 | 0 | 613 | 156.64% | 0.10 | 0.03 | -0.03 | 0.01 | 0.00 |
| CRK20260515C00028000 | 28.00 | 0.00 | 0.45 | 0.00 | 0 | 9 | 165.80% | 0.10 | 0.03 | -0.03 | 0.01 | 0.00 |
| CRK20260515C00029000 | 29.00 | 0.00 | 0.45 | 0.00 | 0 | 738 | 174.49% | 0.09 | 0.03 | -0.03 | 0.01 | 0.00 |
| CRK20260515C00030000 | 30.00 | 0.00 | 0.05 | 0.00 | 0 | 6,008 | 125.04% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| CRK20260515C00032000 | 32.00 | 0.00 | 0.20 | 0.00 | 0 | 141 | 169.31% | 0.05 | 0.02 | -0.02 | 0.00 | 0.00 |
| CRK20260515C00035000 | 35.00 | 0.00 | 0.40 | 0.00 | 0 | 274 | 213.85% | 0.07 | 0.02 | -0.03 | 0.00 | 0.00 |
| CRK20260515C00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 336 | 177.89% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| CRK20260515C00045000 | 45.00 | 0.00 | 0.40 | 0.00 | 0 | 29 | 268.50% | 0.06 | 0.01 | -0.04 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRK20260515P00005000 | 5.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 378.51% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| CRK20260515P00008000 | 8.00 | 0.00 | 0.40 | 0.00 | 0 | 204 | 272.97% | -0.04 | 0.01 | -0.03 | 0.00 | -0.00 |
| CRK20260515P00010000 | 10.00 | 0.00 | 0.45 | 0.00 | 0 | 22 | 211.17% | -0.06 | 0.02 | -0.03 | 0.00 | -0.00 |
| CRK20260515P00011000 | 11.00 | 0.00 | 0.45 | 0.00 | 0 | 11 | 181.23% | -0.07 | 0.02 | -0.03 | 0.00 | -0.00 |
| CRK20260515P00012000 | 12.00 | 0.00 | 0.45 | 0.00 | 0 | 51 | 153.56% | -0.08 | 0.03 | -0.03 | 0.01 | -0.00 |
| CRK20260515P00013000 | 13.00 | 0.00 | 0.10 | 0.00 | 0 | 73 | 113.91% | -0.08 | 0.04 | -0.02 | 0.00 | -0.00 |
| CRK20260515P00014000 | 14.00 | 0.05 | 0.10 | 0.15 | 2 | 80 | 76.18% | -0.06 | 0.05 | -0.01 | 0.00 | -0.00 |
| CRK20260515P00015000 | 15.00 | 0.15 | 0.25 | 0.17 | 1 | 433 | 75.81% | -0.14 | 0.09 | -0.02 | 0.01 | -0.00 |
| CRK20260515P00016000 | 16.00 | 0.35 | 0.50 | 0.00 | 0 | 987 | 72.32% | -0.25 | 0.13 | -0.03 | 0.01 | -0.00 |
| CRK20260515P00017000 | 17.00 | 0.70 | 0.80 | 0.75 | 151 | 442 | 67.83% | -0.41 | 0.17 | -0.03 | 0.01 | -0.00 |
| CRK20260515P00018000 | 18.00 | 1.20 | 1.35 | 0.00 | 0 | 493 | 66.36% | -0.58 | 0.17 | -0.03 | 0.01 | -0.00 |
| CRK20260515P00019000 | 19.00 | 1.95 | 2.05 | 0.00 | 0 | 177 | 69.58% | -0.72 | 0.15 | -0.03 | 0.01 | -0.00 |
| CRK20260515P00020000 | 20.00 | 2.60 | 3.20 | 0.00 | 0 | 682 | 82.38% | -0.78 | 0.11 | -0.03 | 0.01 | -0.00 |
| CRK20260515P00021000 | 21.00 | 3.50 | 4.20 | 0.00 | 0 | 88 | 90.14% | -0.84 | 0.08 | -0.03 | 0.01 | -0.00 |
| CRK20260515P00022000 | 22.00 | 4.40 | 5.00 | 4.80 | 200 | 836 | 89.88% | -0.90 | 0.06 | -0.02 | 0.01 | -0.00 |
| CRK20260515P00023000 | 23.00 | 5.30 | 6.30 | 0.00 | 0 | 11 | 110.04% | -0.88 | 0.05 | -0.03 | 0.01 | -0.00 |
| CRK20260515P00024000 | 24.00 | 6.30 | 7.20 | 0.00 | 0 | 2 | 113.05% | -0.91 | 0.04 | -0.02 | 0.01 | -0.00 |
| CRK20260515P00025000 | 25.00 | 7.20 | 8.30 | 0.00 | 0 | 349 | 123.49% | -0.92 | 0.04 | -0.02 | 0.01 | -0.00 |
| CRK20260515P00026000 | 26.00 | 8.20 | 9.20 | 0.00 | 0 | 0 | 121.74% | -0.94 | 0.03 | -0.02 | 0.00 | -0.00 |
| CRK20260515P00027000 | 27.00 | 9.30 | 10.20 | 0.00 | 0 | 76 | 142.61% | -0.93 | 0.03 | -0.02 | 0.00 | -0.01 |
| CRK20260515P00028000 | 28.00 | 10.30 | 11.20 | 0.00 | 0 | 0 | 151.42% | -0.93 | 0.03 | -0.02 | 0.00 | -0.01 |
| CRK20260515P00029000 | 29.00 | 11.30 | 12.50 | 0.00 | 0 | 0 | 187.33% | -0.89 | 0.03 | -0.04 | 0.01 | -0.01 |
| CRK20260515P00030000 | 30.00 | 12.30 | 13.50 | 0.00 | 0 | 1 | 196.03% | -0.89 | 0.03 | -0.04 | 0.01 | -0.01 |
| CRK20260515P00032000 | 32.00 | 14.30 | 15.40 | 0.00 | 0 | 0 | 203.62% | -0.91 | 0.02 | -0.04 | 0.01 | -0.01 |
| CRK20260515P00035000 | 35.00 | 17.30 | 18.40 | 0.00 | 0 | 0 | 225.12% | -0.91 | 0.02 | -0.04 | 0.01 | -0.01 |
| CRK20260515P00040000 | 40.00 | 22.30 | 23.40 | 0.00 | 0 | 0 | 256.13% | -0.92 | 0.02 | -0.04 | 0.00 | -0.01 |
| CRK20260515P00045000 | 45.00 | 27.30 | 28.40 | 0.00 | 0 | 0 | 282.63% | -0.93 | 0.02 | -0.05 | 0.00 | -0.01 |
