Udløb
Puts
for markedsdato April 30, 2026
Calls
for markedsdato April 30, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CURE20260515P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 190.67% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| CURE20260515P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 164.60% | -0.03 | 0.00 | -0.06 | 0.01 | -0.00 |
| CURE20260515P00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 140.87% | -0.03 | 0.00 | -0.06 | 0.01 | -0.00 |
| CURE20260515P00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 26 | 118.99% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| CURE20260515P00065000 | 65.00 | 0.00 | 0.30 | 0.00 | 0 | 48 | 82.72% | -0.03 | 0.00 | -0.03 | 0.01 | -0.00 |
| CURE20260515P00069000 | 69.00 | 0.05 | 0.80 | 0.00 | 0 | 17 | 85.40% | -0.06 | 0.01 | -0.06 | 0.02 | -0.00 |
| CURE20260515P00070000 | 70.00 | 0.00 | 0.85 | 0.00 | 0 | 62 | 82.63% | -0.07 | 0.01 | -0.06 | 0.02 | -0.00 |
| CURE20260515P00071000 | 71.00 | 0.10 | 0.85 | 0.00 | 0 | 5 | 79.80% | -0.07 | 0.01 | -0.06 | 0.02 | -0.00 |
| CURE20260515P00072000 | 72.00 | 0.10 | 0.50 | 0.26 | 1 | 9 | 68.16% | -0.06 | 0.01 | -0.04 | 0.02 | -0.00 |
| CURE20260515P00073000 | 73.00 | 0.05 | 1.00 | 0.00 | 0 | 7 | 73.92% | -0.08 | 0.01 | -0.07 | 0.03 | -0.00 |
| CURE20260515P00074000 | 74.00 | 0.30 | 1.15 | 0.00 | 0 | 21 | 76.60% | -0.10 | 0.01 | -0.08 | 0.03 | -0.00 |
| CURE20260515P00075000 | 75.00 | 0.10 | 1.00 | 0.62 | 2 | 124 | 66.97% | -0.09 | 0.01 | -0.07 | 0.03 | -0.00 |
| CURE20260515P00076000 | 76.00 | 0.15 | 1.30 | 0.00 | 0 | 13 | 68.36% | -0.11 | 0.02 | -0.08 | 0.04 | -0.00 |
| CURE20260515P00077000 | 77.00 | 0.05 | 1.45 | 0.00 | 0 | 2 | 67.61% | -0.13 | 0.02 | -0.09 | 0.04 | -0.01 |
| CURE20260515P00078000 | 78.00 | 0.15 | 1.80 | 0.00 | 0 | 23 | 68.80% | -0.16 | 0.02 | -0.10 | 0.04 | -0.01 |
| CURE20260515P00079000 | 79.00 | 0.45 | 2.60 | 0.00 | 0 | 3 | 73.89% | -0.19 | 0.02 | -0.12 | 0.05 | -0.01 |
| CURE20260515P00080000 | 80.00 | 0.75 | 1.05 | 0.90 | 10 | 140 | 56.03% | -0.16 | 0.02 | -0.08 | 0.04 | -0.01 |
| CURE20260515P00081000 | 81.00 | 0.60 | 2.25 | 0.00 | 0 | 11 | 62.36% | -0.21 | 0.03 | -0.11 | 0.05 | -0.01 |
| CURE20260515P00082000 | 82.00 | 0.90 | 2.55 | 0.00 | 0 | 19 | 63.00% | -0.24 | 0.03 | -0.12 | 0.06 | -0.01 |
| CURE20260515P00083000 | 83.00 | 1.20 | 2.20 | 0.00 | 0 | 22 | 57.51% | -0.26 | 0.03 | -0.11 | 0.06 | -0.01 |
| CURE20260515P00084000 | 84.00 | 1.25 | 2.35 | 0.00 | 0 | 30 | 54.03% | -0.28 | 0.03 | -0.11 | 0.06 | -0.01 |
| CURE20260515P00085000 | 85.00 | 1.60 | 1.95 | 1.77 | 3 | 87 | 48.32% | -0.30 | 0.04 | -0.10 | 0.06 | -0.01 |
| CURE20260515P00086000 | 86.00 | 1.85 | 2.60 | 1.99 | 1 | 67 | 49.62% | -0.35 | 0.04 | -0.11 | 0.07 | -0.01 |
| CURE20260515P00087000 | 87.00 | 2.00 | 4.60 | 0.00 | 0 | 0 | 60.26% | -0.40 | 0.04 | -0.14 | 0.07 | -0.02 |
| CURE20260515P00088000 | 88.00 | 2.50 | 3.10 | 2.85 | 28 | 4 | 45.56% | -0.43 | 0.05 | -0.11 | 0.07 | -0.02 |
| CURE20260515P00089000 | 89.00 | 2.90 | 3.40 | 3.16 | 152 | 4 | 43.54% | -0.48 | 0.05 | -0.11 | 0.07 | -0.02 |
| CURE20260515P00090000 | 90.00 | 3.50 | 3.90 | 3.50 | 127 | 90 | 42.93% | -0.53 | 0.05 | -0.10 | 0.07 | -0.02 |
| CURE20260515P00095000 | 95.00 | 6.20 | 7.70 | 0.00 | 0 | 6 | 40.78% | -0.77 | 0.04 | -0.07 | 0.05 | -0.03 |
| CURE20260515P00100000 | 100.00 | 10.00 | 12.90 | 0.00 | 0 | 6 | 45.74% | -0.88 | 0.02 | -0.05 | 0.04 | -0.04 |
| CURE20260515P00105000 | 105.00 | 14.50 | 17.60 | 0.00 | 0 | 2 | 37.84% | -0.98 | 0.01 | -0.01 | 0.01 | -0.04 |
| CURE20260515P00106000 | 106.00 | 15.40 | 18.50 | 0.00 | 0 | 0 | 48.50% | -0.95 | 0.01 | -0.02 | 0.02 | -0.04 |
| CURE20260515P00107000 | 107.00 | 16.20 | 19.50 | 0.00 | 0 | 0 | 41.93% | -0.98 | 0.01 | -0.01 | 0.01 | -0.04 |
| CURE20260515P00108000 | 108.00 | 17.20 | 20.50 | 0.00 | 0 | 0 | 52.83% | -0.95 | 0.01 | -0.02 | 0.02 | -0.04 |
| CURE20260515P00109000 | 109.00 | 18.50 | 21.50 | 0.00 | 0 | 0 | 57.99% | -0.95 | 0.01 | -0.03 | 0.02 | -0.04 |
| CURE20260515P00110000 | 110.00 | 19.20 | 22.50 | 0.00 | 0 | 1 | 47.92% | -0.98 | 0.00 | -0.01 | 0.01 | -0.05 |
| CURE20260515P00111000 | 111.00 | 20.30 | 23.60 | 0.00 | 0 | 1 | 55.27% | -0.97 | 0.01 | -0.02 | 0.01 | -0.05 |
| CURE20260515P00112000 | 112.00 | 21.20 | 24.40 | 0.00 | 0 | 0 | 36.21% | -0.99 | 0.00 | 0.00 | 0.00 | -0.05 |
| CURE20260515P00113000 | 113.00 | 22.10 | 25.40 | 0.00 | 0 | 0 | 105.26% | -0.84 | 0.01 | -0.15 | 0.04 | -0.04 |
| CURE20260515P00114000 | 114.00 | 23.00 | 26.50 | 0.00 | 0 | 0 | 65.19% | -0.96 | 0.01 | -0.03 | 0.01 | -0.05 |
| CURE20260515P00115000 | 115.00 | 24.20 | 27.50 | 0.00 | 0 | 0 | 57.54% | -0.98 | 0.00 | -0.01 | 0.01 | -0.05 |
| CURE20260515P00116000 | 116.00 | 25.10 | 28.50 | 0.00 | 0 | 0 | 47.50% | -0.99 | 0.00 | 0.00 | 0.00 | -0.05 |
| CURE20260515P00117000 | 117.00 | 26.00 | 29.50 | 0.00 | 0 | 0 | 61.27% | -0.98 | 0.00 | -0.01 | 0.01 | -0.05 |
| CURE20260515P00118000 | 118.00 | 27.00 | 30.40 | 0.00 | 0 | 0 | 51.92% | -0.99 | 0.00 | -0.00 | 0.00 | -0.05 |
| CURE20260515P00119000 | 119.00 | 28.10 | 31.50 | 0.00 | 0 | 0 | 64.94% | -0.98 | 0.00 | -0.01 | 0.01 | -0.05 |
| CURE20260515P00120000 | 120.00 | 29.30 | 32.50 | 0.00 | 0 | 0 | 56.07% | -0.99 | 0.00 | -0.00 | 0.00 | -0.05 |
| CURE20260515P00121000 | 121.00 | 30.10 | 33.50 | 0.00 | 0 | 0 | 78.57% | -0.96 | 0.01 | -0.03 | 0.01 | -0.05 |
| CURE20260515P00122000 | 122.00 | 31.00 | 34.40 | 0.00 | 0 | 0 | 60.05% | -0.99 | 0.00 | -0.00 | 0.00 | -0.05 |
| CURE20260515P00123000 | 123.00 | 32.00 | 35.40 | 0.00 | 0 | 0 | 82.22% | -0.96 | 0.00 | -0.03 | 0.01 | -0.05 |
| CURE20260515P00124000 | 124.00 | 32.90 | 36.50 | 0.00 | 0 | 0 | 73.84% | -0.98 | 0.00 | -0.01 | 0.01 | -0.05 |
| CURE20260515P00125000 | 125.00 | 34.00 | 37.50 | 0.00 | 0 | 0 | 75.58% | -0.98 | 0.00 | -0.01 | 0.01 | -0.05 |
| CURE20260515P00130000 | 130.00 | 39.10 | 42.50 | 0.00 | 0 | 0 | 74.82% | -0.99 | 0.00 | -0.00 | 0.00 | -0.05 |
| CURE20260515P00135000 | 135.00 | 44.10 | 47.40 | 0.00 | 0 | 0 | 92.24% | -0.98 | 0.00 | -0.02 | 0.01 | -0.06 |
| CURE20260515P00140000 | 140.00 | 49.10 | 52.40 | 0.00 | 0 | 0 | 110.72% | -0.96 | 0.00 | -0.04 | 0.01 | -0.06 |
| CURE20260515P00145000 | 145.00 | 54.10 | 57.50 | 0.00 | 0 | 0 | 118.37% | -0.97 | 0.00 | -0.04 | 0.01 | -0.06 |
| CURE20260515P00150000 | 150.00 | 59.20 | 62.50 | 0.00 | 0 | 0 | 115.07% | -0.98 | 0.00 | -0.02 | 0.01 | -0.06 |
| CURE20260515P00155000 | 155.00 | 64.40 | 67.50 | 0.00 | 0 | 0 | 122.19% | -0.98 | 0.00 | -0.02 | 0.01 | -0.07 |
| CURE20260515P00160000 | 160.00 | 69.20 | 72.40 | 0.00 | 0 | 0 | 197.32% | -0.89 | 0.00 | -0.20 | 0.03 | -0.06 |
| CURE20260515P00165000 | 165.00 | 74.60 | 77.50 | 0.00 | 0 | 0 | 146.43% | -0.97 | 0.00 | -0.04 | 0.01 | -0.07 |
| CURE20260515P00170000 | 170.00 | 79.60 | 82.40 | 0.00 | 0 | 0 | 148.03% | -0.97 | 0.00 | -0.04 | 0.01 | -0.07 |
| CURE20260515P00175000 | 175.00 | 84.10 | 87.40 | 0.00 | 0 | 0 | 148.58% | -0.98 | 0.00 | -0.03 | 0.01 | -0.07 |
| CURE20260515P00180000 | 180.00 | 89.50 | 92.50 | 0.00 | 0 | 0 | 160.39% | -0.97 | 0.00 | -0.04 | 0.01 | -0.08 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CURE20260515C00045000 | 45.00 | 42.60 | 46.30 | 0.00 | 0 | 0 | 251.40% | 0.94 | 0.00 | -0.17 | 0.02 | 0.01 |
| CURE20260515C00050000 | 50.00 | 37.70 | 41.20 | 0.00 | 0 | 0 | 218.78% | 0.94 | 0.00 | -0.17 | 0.02 | 0.01 |
| CURE20260515C00055000 | 55.00 | 32.70 | 36.00 | 0.00 | 0 | 0 | 204.58% | 0.91 | 0.00 | -0.19 | 0.03 | 0.01 |
| CURE20260515C00060000 | 60.00 | 27.70 | 31.10 | 0.00 | 0 | 0 | 178.84% | 0.90 | 0.01 | -0.19 | 0.03 | 0.01 |
| CURE20260515C00065000 | 65.00 | 22.70 | 25.80 | 0.00 | 0 | 14 | 142.57% | 0.89 | 0.01 | -0.16 | 0.03 | 0.01 |
| CURE20260515C00069000 | 69.00 | 18.70 | 22.30 | 0.00 | 0 | 5 | 125.23% | 0.87 | 0.01 | -0.16 | 0.04 | 0.01 |
| CURE20260515C00070000 | 70.00 | 17.80 | 21.20 | 0.00 | 0 | 3 | 109.11% | 0.89 | 0.01 | -0.13 | 0.03 | 0.01 |
| CURE20260515C00071000 | 71.00 | 16.80 | 19.70 | 0.00 | 0 | 1 | 115.31% | 0.86 | 0.01 | -0.16 | 0.04 | 0.02 |
| CURE20260515C00072000 | 72.00 | 15.80 | 18.70 | 0.00 | 0 | 0 | 110.41% | 0.86 | 0.01 | -0.15 | 0.04 | 0.02 |
| CURE20260515C00073000 | 73.00 | 14.90 | 17.70 | 0.00 | 0 | 0 | 105.52% | 0.85 | 0.01 | -0.15 | 0.04 | 0.02 |
| CURE20260515C00074000 | 74.00 | 13.90 | 16.40 | 0.00 | 0 | 4 | 93.29% | 0.86 | 0.01 | -0.13 | 0.04 | 0.02 |
| CURE20260515C00075000 | 75.00 | 13.00 | 15.80 | 0.00 | 0 | 8 | 52.06% | 0.98 | 0.01 | -0.04 | 0.01 | 0.01 |
| CURE20260515C00076000 | 76.00 | 12.00 | 14.80 | 0.00 | 0 | 5 | 48.86% | 0.98 | 0.01 | -0.04 | 0.01 | 0.01 |
| CURE20260515C00077000 | 77.00 | 11.10 | 14.20 | 0.00 | 0 | 3 | 54.75% | 0.93 | 0.02 | -0.06 | 0.02 | 0.01 |
| CURE20260515C00078000 | 78.00 | 10.10 | 13.70 | 0.00 | 0 | 0 | 46.25% | 0.95 | 0.02 | -0.04 | 0.02 | 0.01 |
| CURE20260515C00079000 | 79.00 | 9.30 | 11.80 | 0.00 | 0 | 0 | 47.46% | 0.92 | 0.02 | -0.05 | 0.03 | 0.01 |
| CURE20260515C00080000 | 80.00 | 9.70 | 11.00 | 10.20 | 1 | 15 | 65.58% | 0.81 | 0.02 | -0.11 | 0.05 | 0.02 |
| CURE20260515C00081000 | 81.00 | 7.50 | 10.10 | 0.00 | 0 | 0 | 47.51% | 0.86 | 0.03 | -0.07 | 0.04 | 0.01 |
| CURE20260515C00082000 | 82.00 | 7.10 | 9.30 | 0.00 | 0 | 1 | 52.24% | 0.80 | 0.03 | -0.09 | 0.05 | 0.02 |
| CURE20260515C00083000 | 83.00 | 6.30 | 8.30 | 7.00 | 1 | 1 | 49.58% | 0.78 | 0.04 | -0.09 | 0.05 | 0.02 |
| CURE20260515C00084000 | 84.00 | 6.10 | 7.60 | 0.00 | 0 | 1 | 54.36% | 0.72 | 0.04 | -0.11 | 0.06 | 0.02 |
| CURE20260515C00085000 | 85.00 | 4.60 | 6.80 | 0.00 | 0 | 12 | 46.65% | 0.71 | 0.04 | -0.10 | 0.06 | 0.02 |
| CURE20260515C00086000 | 86.00 | 4.10 | 6.10 | 5.55 | 4 | 3 | 45.20% | 0.67 | 0.05 | -0.10 | 0.07 | 0.02 |
| CURE20260515C00087000 | 87.00 | 3.80 | 5.40 | 0.00 | 0 | 4 | 49.00% | 0.61 | 0.04 | -0.12 | 0.07 | 0.02 |
| CURE20260515C00088000 | 88.00 | 2.40 | 4.70 | 0.00 | 0 | 9 | 41.99% | 0.57 | 0.05 | -0.10 | 0.07 | 0.02 |
| CURE20260515C00089000 | 89.00 | 2.15 | 4.10 | 0.00 | 0 | 3 | 40.10% | 0.52 | 0.06 | -0.10 | 0.07 | 0.01 |
| CURE20260515C00090000 | 90.00 | 2.15 | 3.40 | 2.90 | 10 | 19 | 43.74% | 0.47 | 0.05 | -0.11 | 0.07 | 0.01 |
| CURE20260515C00095000 | 95.00 | 0.95 | 1.35 | 1.12 | 8 | 53 | 44.67% | 0.25 | 0.04 | -0.09 | 0.06 | 0.01 |
| CURE20260515C00100000 | 100.00 | 0.35 | 0.55 | 0.10 | 1 | 121 | 46.17% | 0.12 | 0.02 | -0.05 | 0.04 | 0.00 |
| CURE20260515C00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 32 | 56.79% | 0.09 | 0.02 | -0.05 | 0.03 | 0.00 |
| CURE20260515C00106000 | 106.00 | 0.00 | 0.75 | 0.00 | 0 | 22 | 59.20% | 0.08 | 0.01 | -0.05 | 0.03 | 0.00 |
| CURE20260515C00107000 | 107.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 61.57% | 0.08 | 0.01 | -0.05 | 0.03 | 0.00 |
| CURE20260515C00108000 | 108.00 | 0.00 | 0.75 | 0.00 | 0 | 16 | 63.88% | 0.08 | 0.01 | -0.05 | 0.03 | 0.00 |
| CURE20260515C00109000 | 109.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 66.16% | 0.08 | 0.01 | -0.05 | 0.03 | 0.00 |
| CURE20260515C00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 73 | 68.40% | 0.07 | 0.01 | -0.06 | 0.03 | 0.00 |
| CURE20260515C00111000 | 111.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 70.60% | 0.07 | 0.01 | -0.06 | 0.02 | 0.00 |
| CURE20260515C00112000 | 112.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 72.77% | 0.07 | 0.01 | -0.06 | 0.02 | 0.00 |
| CURE20260515C00113000 | 113.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 74.90% | 0.07 | 0.01 | -0.06 | 0.02 | 0.00 |
| CURE20260515C00114000 | 114.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 77.00% | 0.07 | 0.01 | -0.06 | 0.02 | 0.00 |
| CURE20260515C00115000 | 115.00 | 0.00 | 0.75 | 0.00 | 0 | 15 | 79.07% | 0.07 | 0.01 | -0.06 | 0.02 | 0.00 |
| CURE20260515C00116000 | 116.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 81.11% | 0.06 | 0.01 | -0.06 | 0.02 | 0.00 |
| CURE20260515C00117000 | 117.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 83.12% | 0.06 | 0.01 | -0.06 | 0.02 | 0.00 |
| CURE20260515C00118000 | 118.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 85.10% | 0.06 | 0.01 | -0.06 | 0.02 | 0.00 |
| CURE20260515C00119000 | 119.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 66.43% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| CURE20260515C00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 33 | 88.97% | 0.06 | 0.01 | -0.06 | 0.02 | 0.00 |
| CURE20260515C00121000 | 121.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 90.87% | 0.06 | 0.01 | -0.06 | 0.02 | 0.00 |
| CURE20260515C00122000 | 122.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 92.75% | 0.06 | 0.01 | -0.06 | 0.02 | 0.00 |
| CURE20260515C00123000 | 123.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 94.60% | 0.06 | 0.01 | -0.06 | 0.02 | 0.00 |
| CURE20260515C00124000 | 124.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 96.43% | 0.06 | 0.01 | -0.06 | 0.02 | 0.00 |
| CURE20260515C00125000 | 125.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 98.23% | 0.06 | 0.01 | -0.06 | 0.02 | 0.00 |
| CURE20260515C00130000 | 130.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 106.94% | 0.05 | 0.01 | -0.06 | 0.02 | 0.00 |
| CURE20260515C00135000 | 135.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 115.17% | 0.05 | 0.00 | -0.07 | 0.02 | 0.00 |
| CURE20260515C00140000 | 140.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 122.97% | 0.05 | 0.00 | -0.07 | 0.02 | 0.00 |
| CURE20260515C00145000 | 145.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 130.38% | 0.04 | 0.00 | -0.07 | 0.02 | 0.00 |
| CURE20260515C00150000 | 150.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 137.45% | 0.04 | 0.00 | -0.07 | 0.02 | 0.00 |
| CURE20260515C00155000 | 155.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 144.20% | 0.04 | 0.00 | -0.07 | 0.02 | 0.00 |
| CURE20260515C00160000 | 160.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 150.67% | 0.04 | 0.00 | -0.07 | 0.02 | 0.00 |
| CURE20260515C00165000 | 165.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 156.87% | 0.04 | 0.00 | -0.07 | 0.01 | 0.00 |
| CURE20260515C00170000 | 170.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 162.84% | 0.04 | 0.00 | -0.07 | 0.01 | 0.00 |
| CURE20260515C00175000 | 175.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 168.58% | 0.04 | 0.00 | -0.08 | 0.01 | 0.00 |
| CURE20260515C00180000 | 180.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 174.11% | 0.04 | 0.00 | -0.08 | 0.01 | 0.00 |
