Udløb
Calls
for markedsdato April 28, 2026
Puts
for markedsdato April 28, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DPZ20260515C00210000 | 210.00 | 126.70 | 134.90 | 0.00 | 0 | 1 | 163.44% | 0.94 | 0.00 | -0.41 | 0.09 | 0.09 |
| DPZ20260515C00220000 | 220.00 | 117.50 | 124.10 | 0.00 | 0 | 0 | 146.01% | 0.94 | 0.00 | -0.37 | 0.09 | 0.09 |
| DPZ20260515C00230000 | 230.00 | 106.80 | 112.70 | 0.00 | 0 | 0 | 87.82% | 0.98 | 0.00 | -0.06 | 0.03 | 0.11 |
| DPZ20260515C00240000 | 240.00 | 96.80 | 103.10 | 0.00 | 0 | 0 | 80.29% | 0.98 | 0.00 | -0.06 | 0.03 | 0.11 |
| DPZ20260515C00250000 | 250.00 | 87.00 | 92.80 | 0.00 | 0 | 0 | 54.41% | 1.00 | 0.00 | -0.00 | 0.01 | 0.12 |
| DPZ20260515C00260000 | 260.00 | 77.00 | 82.40 | 0.00 | 0 | 0 | 64.25% | 0.98 | 0.00 | -0.06 | 0.04 | 0.12 |
| DPZ20260515C00270000 | 270.00 | 67.00 | 72.40 | 0.00 | 0 | 1 | 55.96% | 0.98 | 0.00 | -0.06 | 0.04 | 0.12 |
| DPZ20260515C00280000 | 280.00 | 57.00 | 62.70 | 0.00 | 0 | 1 | 49.89% | 0.97 | 0.00 | -0.07 | 0.06 | 0.13 |
| DPZ20260515C00290000 | 290.00 | 47.10 | 52.90 | 0.00 | 0 | 7 | 44.19% | 0.96 | 0.00 | -0.08 | 0.07 | 0.13 |
| DPZ20260515C00300000 | 300.00 | 37.20 | 43.40 | 0.00 | 0 | 4 | 41.43% | 0.92 | 0.00 | -0.12 | 0.11 | 0.13 |
| DPZ20260515C00310000 | 310.00 | 27.90 | 33.60 | 31.30 | 3 | 2 | 38.69% | 0.87 | 0.01 | -0.17 | 0.16 | 0.12 |
| DPZ20260515C00320000 | 320.00 | 19.30 | 24.10 | 22.30 | 3 | 13 | 30.93% | 0.82 | 0.01 | -0.17 | 0.20 | 0.12 |
| DPZ20260515C00330000 | 330.00 | 15.00 | 15.70 | 15.60 | 86 | 229 | 30.55% | 0.67 | 0.02 | -0.24 | 0.26 | 0.10 |
| DPZ20260515C00340000 | 340.00 | 8.00 | 9.30 | 8.40 | 325 | 670 | 27.67% | 0.50 | 0.02 | -0.24 | 0.29 | 0.08 |
| DPZ20260515C00350000 | 350.00 | 3.70 | 5.00 | 4.00 | 155 | 156 | 27.98% | 0.31 | 0.02 | -0.21 | 0.26 | 0.05 |
| DPZ20260515C00360000 | 360.00 | 1.35 | 2.55 | 1.74 | 69 | 167 | 27.66% | 0.17 | 0.01 | -0.15 | 0.19 | 0.03 |
| DPZ20260515C00370000 | 370.00 | 0.75 | 1.15 | 0.94 | 324 | 971 | 29.97% | 0.10 | 0.01 | -0.11 | 0.13 | 0.01 |
| DPZ20260515C00380000 | 380.00 | 0.35 | 0.75 | 0.52 | 75 | 1,747 | 30.79% | 0.05 | 0.00 | -0.06 | 0.08 | 0.01 |
| DPZ20260515C00390000 | 390.00 | 0.10 | 0.55 | 0.30 | 175 | 1,659 | 33.15% | 0.03 | 0.00 | -0.04 | 0.05 | 0.00 |
| DPZ20260515C00400000 | 400.00 | 0.10 | 0.25 | 0.35 | 18 | 591 | 36.09% | 0.02 | 0.00 | -0.03 | 0.04 | 0.00 |
| DPZ20260515C00410000 | 410.00 | 0.15 | 0.20 | 0.15 | 8 | 536 | 40.61% | 0.02 | 0.00 | -0.03 | 0.03 | 0.00 |
| DPZ20260515C00420000 | 420.00 | 0.05 | 0.10 | 0.10 | 40 | 771 | 40.40% | 0.01 | 0.00 | -0.02 | 0.02 | 0.00 |
| DPZ20260515C00430000 | 430.00 | 0.00 | 0.35 | 0.15 | 6 | 474 | 50.03% | 0.02 | 0.00 | -0.04 | 0.03 | 0.00 |
| DPZ20260515C00440000 | 440.00 | 0.00 | 0.10 | 0.05 | 8 | 180 | 45.92% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| DPZ20260515C00450000 | 450.00 | 0.00 | 0.05 | 0.01 | 1 | 64 | 46.17% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| DPZ20260515C00460000 | 460.00 | 0.00 | 0.80 | 0.00 | 0 | 44 | 73.97% | 0.03 | 0.00 | -0.11 | 0.06 | 0.00 |
| DPZ20260515C00470000 | 470.00 | 0.00 | 0.05 | 0.00 | 0 | 220 | 52.48% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| DPZ20260515C00480000 | 480.00 | 0.00 | 0.05 | 0.00 | 0 | 18 | 55.50% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| DPZ20260515C00490000 | 490.00 | 0.00 | 0.05 | 0.00 | 0 | 20 | 58.44% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| DPZ20260515C00500000 | 500.00 | 0.00 | 0.05 | 0.00 | 0 | 164 | 61.31% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| DPZ20260515C00510000 | 510.00 | 0.00 | 0.05 | 0.00 | 0 | 19 | 64.10% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| DPZ20260515C00520000 | 520.00 | 0.00 | 0.15 | 0.00 | 0 | 2 | 74.08% | 0.00 | 0.00 | -0.02 | 0.01 | 0.00 |
| DPZ20260515C00530000 | 530.00 | 0.00 | 4.50 | 0.00 | 0 | 3 | 123.22% | 0.06 | 0.00 | -0.31 | 0.09 | 0.01 |
| DPZ20260515C00540000 | 540.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 127.14% | 0.06 | 0.00 | -0.31 | 0.09 | 0.01 |
| DPZ20260515C00550000 | 550.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 130.95% | 0.06 | 0.00 | -0.32 | 0.09 | 0.01 |
| DPZ20260515C00560000 | 560.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 134.66% | 0.06 | 0.00 | -0.32 | 0.08 | 0.01 |
| DPZ20260515C00570000 | 570.00 | 0.00 | 4.50 | 0.00 | 0 | 1 | 138.29% | 0.06 | 0.00 | -0.32 | 0.08 | 0.01 |
| DPZ20260515C00580000 | 580.00 | 0.00 | 0.30 | 0.05 | 12 | 1 | 97.15% | 0.01 | 0.00 | -0.04 | 0.01 | 0.00 |
| DPZ20260515C00590000 | 590.00 | 0.00 | 4.50 | 0.00 | 0 | 1 | 145.28% | 0.06 | 0.00 | -0.33 | 0.08 | 0.01 |
| DPZ20260515C00600000 | 600.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 86.56% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| DPZ20260515C00620000 | 620.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 91.00% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| DPZ20260515C00640000 | 640.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 95.28% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| DPZ20260515C00660000 | 660.00 | 0.00 | 0.05 | 0.00 | 0 | 8 | 99.40% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DPZ20260515P00210000 | 210.00 | 0.00 | 4.50 | 0.00 | 0 | 1 | 143.61% | -0.05 | 0.00 | -0.28 | 0.07 | -0.01 |
| DPZ20260515P00220000 | 220.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 131.90% | -0.05 | 0.00 | -0.28 | 0.07 | -0.01 |
| DPZ20260515P00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 102.53% | -0.03 | 0.00 | -0.15 | 0.05 | -0.01 |
| DPZ20260515P00240000 | 240.00 | 0.00 | 4.50 | 0.00 | 0 | 11 | 109.75% | -0.06 | 0.00 | -0.27 | 0.08 | -0.01 |
| DPZ20260515P00250000 | 250.00 | 0.00 | 0.15 | 0.00 | 0 | 41 | 57.07% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| DPZ20260515P00260000 | 260.00 | 0.00 | 1.60 | 0.00 | 0 | 35 | 69.96% | -0.03 | 0.00 | -0.11 | 0.06 | -0.01 |
| DPZ20260515P00270000 | 270.00 | 0.00 | 0.05 | 0.10 | 1 | 62 | 43.95% | -0.01 | 0.00 | -0.02 | 0.02 | -0.00 |
| DPZ20260515P00280000 | 280.00 | 0.05 | 0.40 | 0.09 | 33 | 68 | 44.49% | -0.02 | 0.00 | -0.04 | 0.04 | -0.00 |
| DPZ20260515P00290000 | 290.00 | 0.10 | 0.45 | 0.32 | 592 | 718 | 39.11% | -0.03 | 0.00 | -0.05 | 0.05 | -0.00 |
| DPZ20260515P00300000 | 300.00 | 0.25 | 0.55 | 0.53 | 80 | 671 | 34.65% | -0.05 | 0.00 | -0.07 | 0.07 | -0.01 |
| DPZ20260515P00310000 | 310.00 | 0.70 | 1.10 | 1.09 | 51 | 287 | 32.91% | -0.10 | 0.01 | -0.12 | 0.13 | -0.01 |
| DPZ20260515P00320000 | 320.00 | 1.60 | 2.75 | 2.00 | 62 | 761 | 31.67% | -0.19 | 0.01 | -0.19 | 0.20 | -0.03 |
| DPZ20260515P00330000 | 330.00 | 3.80 | 4.50 | 4.70 | 83 | 1,423 | 29.28% | -0.32 | 0.02 | -0.23 | 0.26 | -0.05 |
| DPZ20260515P00340000 | 340.00 | 7.50 | 8.40 | 8.57 | 172 | 2,463 | 28.99% | -0.51 | 0.02 | -0.26 | 0.29 | -0.07 |
| DPZ20260515P00350000 | 350.00 | 12.30 | 17.00 | 14.17 | 39 | 903 | 28.40% | -0.70 | 0.02 | -0.23 | 0.26 | -0.08 |
| DPZ20260515P00360000 | 360.00 | 19.30 | 24.80 | 22.43 | 1 | 371 | 27.69% | -0.85 | 0.01 | -0.16 | 0.17 | -0.07 |
| DPZ20260515P00370000 | 370.00 | 29.30 | 33.40 | 26.45 | 19 | 805 | 39.64% | -0.85 | 0.01 | -0.22 | 0.17 | -0.08 |
| DPZ20260515P00380000 | 380.00 | 38.00 | 42.30 | 36.20 | 7 | 1,572 | 54.27% | -0.83 | 0.01 | -0.31 | 0.19 | -0.09 |
| DPZ20260515P00390000 | 390.00 | 48.00 | 52.20 | 46.30 | 1 | 31 | 53.61% | -0.88 | 0.01 | -0.24 | 0.14 | -0.09 |
| DPZ20260515P00400000 | 400.00 | 58.20 | 62.10 | 0.00 | 0 | 6 | 43.46% | -0.98 | 0.00 | -0.09 | 0.04 | -0.03 |
| DPZ20260515P00410000 | 410.00 | 68.00 | 72.10 | 0.00 | 0 | 1 | 75.75% | -0.87 | 0.00 | -0.36 | 0.16 | -0.10 |
| DPZ20260515P00420000 | 420.00 | 78.30 | 83.10 | 80.50 | 5 | 2 | 70.72% | -0.92 | 0.00 | -0.25 | 0.11 | -0.09 |
| DPZ20260515P00430000 | 430.00 | 88.20 | 92.90 | 0.00 | 0 | 0 | 87.60% | -0.88 | 0.00 | -0.38 | 0.14 | -0.10 |
| DPZ20260515P00440000 | 440.00 | 98.20 | 103.80 | 0.00 | 0 | 0 | 88.87% | -0.90 | 0.00 | -0.34 | 0.13 | -0.10 |
| DPZ20260515P00450000 | 450.00 | 108.20 | 113.80 | 0.00 | 0 | 0 | 94.34% | -0.91 | 0.00 | -0.35 | 0.12 | -0.10 |
| DPZ20260515P00460000 | 460.00 | 118.20 | 123.80 | 0.00 | 0 | 0 | 99.61% | -0.91 | 0.00 | -0.35 | 0.12 | -0.10 |
| DPZ20260515P00470000 | 470.00 | 127.80 | 133.80 | 0.00 | 0 | 0 | 103.80% | -0.92 | 0.00 | -0.35 | 0.11 | -0.10 |
| DPZ20260515P00480000 | 480.00 | 137.30 | 143.80 | 0.00 | 0 | 0 | 111.40% | -0.91 | 0.00 | -0.39 | 0.12 | -0.11 |
| DPZ20260515P00490000 | 490.00 | 147.60 | 153.80 | 0.00 | 0 | 0 | 85.35% | -0.98 | 0.00 | -0.11 | 0.03 | -0.04 |
| DPZ20260515P00500000 | 500.00 | 156.30 | 163.80 | 0.00 | 0 | 0 | 120.88% | -0.92 | 0.00 | -0.40 | 0.11 | -0.11 |
| DPZ20260515P00510000 | 510.00 | 167.60 | 173.80 | 0.00 | 0 | 0 | 125.40% | -0.92 | 0.00 | -0.40 | 0.11 | -0.11 |
| DPZ20260515P00520000 | 520.00 | 176.80 | 183.80 | 0.00 | 0 | 0 | 129.80% | -0.92 | 0.00 | -0.41 | 0.11 | -0.11 |
| DPZ20260515P00530000 | 530.00 | 187.40 | 193.80 | 0.00 | 0 | 0 | 134.08% | -0.92 | 0.00 | -0.41 | 0.10 | -0.12 |
| DPZ20260515P00540000 | 540.00 | 197.40 | 203.80 | 0.00 | 0 | 0 | 136.23% | -0.93 | 0.00 | -0.40 | 0.10 | -0.12 |
| DPZ20260515P00550000 | 550.00 | 207.40 | 213.80 | 0.00 | 0 | 0 | 148.89% | -0.91 | 0.00 | -0.50 | 0.11 | -0.13 |
| DPZ20260515P00560000 | 560.00 | 217.60 | 223.80 | 0.00 | 0 | 0 | 146.26% | -0.93 | 0.00 | -0.43 | 0.10 | -0.12 |
| DPZ20260515P00570000 | 570.00 | 228.20 | 233.80 | 0.00 | 0 | 0 | 148.02% | -0.93 | 0.00 | -0.41 | 0.09 | -0.12 |
| DPZ20260515P00580000 | 580.00 | 238.20 | 243.80 | 0.00 | 0 | 0 | 151.76% | -0.93 | 0.00 | -0.41 | 0.09 | -0.12 |
| DPZ20260515P00590000 | 590.00 | 248.20 | 253.80 | 0.00 | 0 | 0 | 155.41% | -0.94 | 0.00 | -0.42 | 0.09 | -0.12 |
| DPZ20260515P00600000 | 600.00 | 257.40 | 263.80 | 0.00 | 0 | 0 | 161.19% | -0.93 | 0.00 | -0.44 | 0.09 | -0.13 |
| DPZ20260515P00620000 | 620.00 | 277.40 | 283.80 | 0.00 | 0 | 0 | 165.91% | -0.94 | 0.00 | -0.43 | 0.09 | -0.13 |
| DPZ20260515P00640000 | 640.00 | 297.40 | 303.80 | 0.00 | 0 | 0 | 172.54% | -0.94 | 0.00 | -0.43 | 0.09 | -0.13 |
| DPZ20260515P00660000 | 660.00 | 317.40 | 323.80 | 0.00 | 0 | 0 | 178.91% | -0.94 | 0.00 | -0.44 | 0.08 | -0.13 |
