Udløb
Puts
for markedsdato April 24, 2026
Calls
for markedsdato April 24, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM20260501P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 224.73% | -0.06 | 0.01 | -0.16 | 0.01 | -0.00 |
| DXCM20260501P00043000 | 43.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 127.42% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| DXCM20260501P00044000 | 44.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 125.94% | -0.02 | 0.01 | -0.04 | 0.00 | -0.00 |
| DXCM20260501P00045000 | 45.00 | 0.00 | 0.80 | 0.00 | 0 | 26 | 118.57% | -0.03 | 0.01 | -0.04 | 0.00 | -0.00 |
| DXCM20260501P00046000 | 46.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 111.32% | -0.03 | 0.01 | -0.04 | 0.01 | -0.00 |
| DXCM20260501P00047000 | 47.00 | 0.00 | 0.80 | 0.00 | 0 | 7 | 104.18% | -0.03 | 0.01 | -0.04 | 0.01 | -0.00 |
| DXCM20260501P00048000 | 48.00 | 0.00 | 0.75 | 0.25 | 1 | 7 | 104.79% | -0.04 | 0.01 | -0.05 | 0.01 | -0.00 |
| DXCM20260501P00049000 | 49.00 | 0.15 | 0.40 | 0.35 | 6 | 1 | 113.42% | -0.07 | 0.01 | -0.09 | 0.01 | -0.00 |
| DXCM20260501P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 11 | 95.83% | -0.06 | 0.01 | -0.06 | 0.01 | -0.00 |
| DXCM20260501P00051000 | 51.00 | 0.00 | 0.60 | 0.40 | 4 | 0 | 111.74% | -0.10 | 0.02 | -0.12 | 0.02 | -0.00 |
| DXCM20260501P00052000 | 52.00 | 0.00 | 2.05 | 0.00 | 0 | 76 | 111.82% | -0.13 | 0.02 | -0.14 | 0.02 | -0.00 |
| DXCM20260501P00053000 | 53.00 | 0.60 | 1.05 | 0.60 | 4 | 72 | 103.97% | -0.14 | 0.03 | -0.14 | 0.02 | -0.00 |
| DXCM20260501P00054000 | 54.00 | 0.55 | 1.30 | 0.00 | 0 | 2 | 103.15% | -0.17 | 0.03 | -0.16 | 0.02 | -0.00 |
| DXCM20260501P00055000 | 55.00 | 0.80 | 1.10 | 0.96 | 19 | 14 | 100.96% | -0.20 | 0.03 | -0.17 | 0.02 | -0.00 |
| DXCM20260501P00056000 | 56.00 | 0.90 | 1.35 | 1.30 | 6 | 26 | 99.54% | -0.24 | 0.04 | -0.19 | 0.03 | -0.00 |
| DXCM20260501P00057000 | 57.00 | 1.20 | 1.60 | 1.70 | 1,051 | 10 | 100.35% | -0.28 | 0.04 | -0.21 | 0.03 | -0.00 |
| DXCM20260501P00058000 | 58.00 | 1.50 | 1.90 | 1.81 | 5 | 24 | 97.08% | -0.32 | 0.04 | -0.22 | 0.03 | -0.00 |
| DXCM20260501P00059000 | 59.00 | 1.70 | 2.25 | 2.27 | 17 | 49 | 95.02% | -0.36 | 0.05 | -0.22 | 0.03 | -0.00 |
| DXCM20260501P00060000 | 60.00 | 2.25 | 2.65 | 2.53 | 35 | 34 | 94.63% | -0.41 | 0.05 | -0.23 | 0.03 | -0.01 |
| DXCM20260501P00061000 | 61.00 | 2.55 | 3.10 | 3.09 | 7 | 81 | 94.30% | -0.46 | 0.05 | -0.23 | 0.03 | -0.01 |
| DXCM20260501P00062000 | 62.00 | 3.00 | 3.60 | 3.59 | 22 | 49 | 91.75% | -0.51 | 0.05 | -0.23 | 0.03 | -0.01 |
| DXCM20260501P00063000 | 63.00 | 3.70 | 4.20 | 4.10 | 10 | 164 | 90.69% | -0.56 | 0.05 | -0.22 | 0.03 | -0.01 |
| DXCM20260501P00064000 | 64.00 | 4.20 | 4.80 | 4.80 | 2 | 7 | 88.10% | -0.61 | 0.05 | -0.21 | 0.03 | -0.01 |
| DXCM20260501P00065000 | 65.00 | 4.90 | 5.40 | 0.00 | 0 | 13 | 88.63% | -0.66 | 0.05 | -0.20 | 0.03 | -0.01 |
| DXCM20260501P00066000 | 66.00 | 5.60 | 6.60 | 0.00 | 0 | 4 | 89.46% | -0.70 | 0.05 | -0.19 | 0.03 | -0.01 |
| DXCM20260501P00067000 | 67.00 | 6.40 | 6.90 | 6.30 | 2 | 7 | 79.47% | -0.77 | 0.04 | -0.15 | 0.03 | -0.01 |
| DXCM20260501P00068000 | 68.00 | 6.00 | 8.70 | 0.00 | 0 | 0 | 86.91% | -0.78 | 0.04 | -0.15 | 0.02 | -0.01 |
| DXCM20260501P00069000 | 69.00 | 6.80 | 9.50 | 0.00 | 0 | 0 | 85.26% | -0.82 | 0.04 | -0.13 | 0.02 | -0.01 |
| DXCM20260501P00070000 | 70.00 | 7.60 | 10.30 | 0.00 | 0 | 0 | 81.61% | -0.86 | 0.03 | -0.10 | 0.02 | -0.01 |
| DXCM20260501P00071000 | 71.00 | 8.50 | 11.60 | 0.00 | 0 | 0 | 84.64% | -0.88 | 0.03 | -0.10 | 0.02 | -0.01 |
| DXCM20260501P00072000 | 72.00 | 10.10 | 12.50 | 0.00 | 0 | 0 | 104.24% | -0.85 | 0.03 | -0.14 | 0.02 | -0.01 |
| DXCM20260501P00073000 | 73.00 | 10.40 | 13.80 | 0.00 | 0 | 0 | 95.80% | -0.89 | 0.02 | -0.10 | 0.02 | -0.01 |
| DXCM20260501P00074000 | 74.00 | 11.30 | 13.90 | 0.00 | 0 | 0 | 94.06% | -0.91 | 0.02 | -0.08 | 0.01 | -0.01 |
| DXCM20260501P00075000 | 75.00 | 12.20 | 15.70 | 0.00 | 0 | 0 | 99.06% | -0.92 | 0.02 | -0.08 | 0.01 | -0.01 |
| DXCM20260501P00076000 | 76.00 | 13.20 | 16.40 | 0.00 | 0 | 0 | 82.77% | -0.96 | 0.01 | -0.03 | 0.01 | -0.01 |
| DXCM20260501P00077000 | 77.00 | 13.70 | 17.60 | 0.00 | 0 | 0 | 108.71% | -0.92 | 0.02 | -0.09 | 0.01 | -0.01 |
| DXCM20260501P00078000 | 78.00 | 14.70 | 18.60 | 0.00 | 0 | 0 | 124.81% | -0.90 | 0.02 | -0.12 | 0.01 | -0.01 |
| DXCM20260501P00079000 | 79.00 | 15.60 | 19.50 | 0.00 | 0 | 0 | 84.72% | -0.98 | 0.01 | -0.02 | 0.00 | -0.02 |
| DXCM20260501P00080000 | 80.00 | 16.70 | 20.50 | 0.00 | 0 | 0 | 106.50% | -0.95 | 0.01 | -0.05 | 0.01 | -0.02 |
| DXCM20260501P00085000 | 85.00 | 21.90 | 25.30 | 0.00 | 0 | 0 | 201.78% | -0.84 | 0.01 | -0.28 | 0.02 | -0.02 |
| DXCM20260501P00090000 | 90.00 | 27.10 | 30.40 | 0.00 | 0 | 0 | 123.10% | -0.98 | 0.00 | -0.02 | 0.00 | -0.02 |
| DXCM20260501P00095000 | 95.00 | 32.30 | 35.10 | 0.00 | 0 | 0 | 138.85% | -0.98 | 0.00 | -0.02 | 0.00 | -0.02 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM20260501C00040000 | 40.00 | 19.60 | 23.50 | 0.00 | 0 | 0 | 279.43% | 0.90 | 0.01 | -0.29 | 0.01 | 0.00 |
| DXCM20260501C00043000 | 43.00 | 16.80 | 20.00 | 0.00 | 0 | 0 | 243.26% | 0.89 | 0.01 | -0.28 | 0.02 | 0.00 |
| DXCM20260501C00044000 | 44.00 | 16.00 | 19.00 | 0.00 | 0 | 0 | 137.39% | 0.97 | 0.01 | -0.06 | 0.01 | 0.00 |
| DXCM20260501C00045000 | 45.00 | 14.70 | 18.50 | 0.00 | 0 | 0 | 225.99% | 0.87 | 0.01 | -0.29 | 0.02 | 0.00 |
| DXCM20260501C00046000 | 46.00 | 13.90 | 16.70 | 0.00 | 0 | 0 | 191.19% | 0.89 | 0.01 | -0.22 | 0.02 | 0.00 |
| DXCM20260501C00047000 | 47.00 | 13.50 | 15.60 | 0.00 | 0 | 0 | 174.57% | 0.89 | 0.01 | -0.20 | 0.02 | 0.00 |
| DXCM20260501C00048000 | 48.00 | 12.60 | 15.20 | 14.14 | 1 | 1 | 119.21% | 0.94 | 0.01 | -0.08 | 0.01 | 0.00 |
| DXCM20260501C00049000 | 49.00 | 11.60 | 13.60 | 12.20 | 2 | 1 | 154.43% | 0.88 | 0.02 | -0.19 | 0.02 | 0.01 |
| DXCM20260501C00050000 | 50.00 | 10.10 | 13.40 | 0.00 | 0 | 1 | 115.92% | 0.91 | 0.02 | -0.11 | 0.01 | 0.00 |
| DXCM20260501C00051000 | 51.00 | 9.80 | 11.60 | 0.00 | 0 | 2 | 84.75% | 0.95 | 0.02 | -0.05 | 0.01 | 0.00 |
| DXCM20260501C00052000 | 52.00 | 8.30 | 11.50 | 0.00 | 0 | 0 | 111.36% | 0.87 | 0.02 | -0.14 | 0.02 | 0.01 |
| DXCM20260501C00053000 | 53.00 | 8.00 | 10.70 | 0.00 | 0 | 30 | 115.11% | 0.84 | 0.03 | -0.17 | 0.02 | 0.01 |
| DXCM20260501C00054000 | 54.00 | 7.20 | 9.80 | 0.00 | 0 | 30 | 109.90% | 0.82 | 0.03 | -0.18 | 0.02 | 0.01 |
| DXCM20260501C00055000 | 55.00 | 6.40 | 8.80 | 0.00 | 0 | 1 | 104.04% | 0.79 | 0.03 | -0.18 | 0.02 | 0.01 |
| DXCM20260501C00056000 | 56.00 | 5.60 | 7.40 | 0.00 | 0 | 1 | 91.77% | 0.78 | 0.04 | -0.17 | 0.02 | 0.01 |
| DXCM20260501C00057000 | 57.00 | 5.70 | 6.20 | 0.00 | 0 | 0 | 101.36% | 0.72 | 0.04 | -0.21 | 0.03 | 0.01 |
| DXCM20260501C00058000 | 58.00 | 5.00 | 6.00 | 0.00 | 0 | 47 | 98.09% | 0.68 | 0.04 | -0.22 | 0.03 | 0.01 |
| DXCM20260501C00059000 | 59.00 | 4.30 | 4.90 | 0.00 | 0 | 0 | 98.38% | 0.64 | 0.04 | -0.23 | 0.03 | 0.01 |
| DXCM20260501C00060000 | 60.00 | 3.70 | 4.30 | 0.00 | 0 | 9 | 95.71% | 0.59 | 0.05 | -0.23 | 0.03 | 0.01 |
| DXCM20260501C00061000 | 61.00 | 3.10 | 3.70 | 3.38 | 13 | 13 | 94.59% | 0.54 | 0.05 | -0.24 | 0.03 | 0.00 |
| DXCM20260501C00062000 | 62.00 | 2.60 | 3.20 | 3.29 | 6 | 3 | 92.06% | 0.49 | 0.05 | -0.23 | 0.03 | 0.00 |
| DXCM20260501C00063000 | 63.00 | 2.25 | 2.75 | 2.50 | 16 | 19 | 96.23% | 0.45 | 0.05 | -0.24 | 0.03 | 0.00 |
| DXCM20260501C00064000 | 64.00 | 1.85 | 2.40 | 0.00 | 0 | 20 | 93.05% | 0.39 | 0.05 | -0.22 | 0.03 | 0.00 |
| DXCM20260501C00065000 | 65.00 | 1.55 | 2.05 | 1.73 | 23 | 67 | 93.00% | 0.35 | 0.05 | -0.21 | 0.03 | 0.00 |
| DXCM20260501C00066000 | 66.00 | 0.80 | 1.75 | 1.30 | 1 | 56 | 90.70% | 0.30 | 0.04 | -0.20 | 0.03 | 0.00 |
| DXCM20260501C00067000 | 67.00 | 1.00 | 2.50 | 1.02 | 52 | 27 | 92.12% | 0.26 | 0.04 | -0.19 | 0.03 | 0.00 |
| DXCM20260501C00068000 | 68.00 | 0.75 | 1.25 | 0.94 | 5 | 67 | 90.42% | 0.22 | 0.04 | -0.16 | 0.03 | 0.00 |
| DXCM20260501C00069000 | 69.00 | 0.65 | 1.10 | 0.45 | 4 | 50 | 93.50% | 0.20 | 0.03 | -0.16 | 0.02 | 0.00 |
| DXCM20260501C00070000 | 70.00 | 0.35 | 0.95 | 0.65 | 4 | 169 | 88.74% | 0.16 | 0.03 | -0.13 | 0.02 | 0.00 |
| DXCM20260501C00071000 | 71.00 | 0.40 | 1.40 | 0.63 | 1 | 7 | 101.08% | 0.17 | 0.03 | -0.15 | 0.02 | 0.00 |
| DXCM20260501C00072000 | 72.00 | 0.00 | 1.00 | 0.00 | 0 | 22 | 104.76% | 0.15 | 0.03 | -0.15 | 0.02 | 0.00 |
| DXCM20260501C00073000 | 73.00 | 0.00 | 1.20 | 0.00 | 0 | 29 | 108.03% | 0.14 | 0.02 | -0.14 | 0.02 | 0.00 |
| DXCM20260501C00074000 | 74.00 | 0.00 | 0.40 | 0.37 | 1 | 23 | 88.74% | 0.07 | 0.02 | -0.07 | 0.01 | 0.00 |
| DXCM20260501C00075000 | 75.00 | 0.00 | 0.55 | 0.34 | 1 | 71 | 97.77% | 0.08 | 0.02 | -0.08 | 0.01 | 0.00 |
| DXCM20260501C00076000 | 76.00 | 0.00 | 1.70 | 0.00 | 0 | 9 | 128.76% | 0.13 | 0.02 | -0.16 | 0.02 | 0.00 |
| DXCM20260501C00077000 | 77.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 120.36% | 0.10 | 0.02 | -0.12 | 0.02 | 0.00 |
| DXCM20260501C00078000 | 78.00 | 0.00 | 2.25 | 0.00 | 0 | 1 | 133.34% | 0.11 | 0.02 | -0.15 | 0.02 | 0.00 |
| DXCM20260501C00079000 | 79.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 131.75% | 0.10 | 0.02 | -0.13 | 0.01 | 0.00 |
| DXCM20260501C00080000 | 80.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 129.07% | 0.08 | 0.01 | -0.11 | 0.01 | 0.00 |
| DXCM20260501C00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 195.41% | 0.14 | 0.01 | -0.26 | 0.02 | 0.00 |
| DXCM20260501C00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 204.77% | 0.11 | 0.01 | -0.23 | 0.02 | 0.00 |
| DXCM20260501C00095000 | 95.00 | 0.00 | 0.45 | 0.00 | 0 | 1 | 170.92% | 0.04 | 0.01 | -0.08 | 0.01 | 0.00 |
