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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EAT20260515C00055000 | 55.00 | 91.10 | 94.00 | 0.00 | 0 | 0 | 286.87% | 0.98 | 0.00 | -0.14 | 0.01 | 0.01 |
| EAT20260515C00060000 | 60.00 | 86.10 | 89.00 | 0.00 | 0 | 0 | 275.53% | 0.97 | 0.00 | -0.16 | 0.02 | 0.01 |
| EAT20260515C00065000 | 65.00 | 81.10 | 84.00 | 0.00 | 0 | 9 | 253.22% | 0.97 | 0.00 | -0.16 | 0.02 | 0.02 |
| EAT20260515C00070000 | 70.00 | 76.10 | 79.00 | 0.00 | 0 | 1 | 241.95% | 0.96 | 0.00 | -0.18 | 0.02 | 0.02 |
| EAT20260515C00075000 | 75.00 | 71.70 | 74.20 | 0.00 | 0 | 1 | 213.41% | 0.96 | 0.00 | -0.16 | 0.02 | 0.02 |
| EAT20260515C00080000 | 80.00 | 66.30 | 69.10 | 0.00 | 0 | 13 | 191.04% | 0.96 | 0.00 | -0.14 | 0.02 | 0.02 |
| EAT20260515C00085000 | 85.00 | 61.30 | 64.20 | 0.00 | 0 | 3 | 170.05% | 0.96 | 0.00 | -0.13 | 0.02 | 0.02 |
| EAT20260515C00090000 | 90.00 | 56.30 | 59.00 | 0.00 | 0 | 1 | 162.54% | 0.95 | 0.00 | -0.15 | 0.03 | 0.02 |
| EAT20260515C00095000 | 95.00 | 51.90 | 53.80 | 0.00 | 0 | 7 | 147.33% | 0.95 | 0.00 | -0.15 | 0.03 | 0.02 |
| EAT20260515C00100000 | 100.00 | 46.80 | 49.00 | 0.00 | 0 | 11 | 113.59% | 0.97 | 0.00 | -0.08 | 0.02 | 0.02 |
| EAT20260515C00105000 | 105.00 | 41.30 | 44.00 | 0.00 | 0 | 3 | 121.73% | 0.94 | 0.00 | -0.15 | 0.04 | 0.03 |
| EAT20260515C00110000 | 110.00 | 36.40 | 38.80 | 0.00 | 0 | 14 | 105.39% | 0.93 | 0.00 | -0.13 | 0.04 | 0.03 |
| EAT20260515C00115000 | 115.00 | 31.40 | 34.20 | 0.00 | 0 | 3 | 87.09% | 0.93 | 0.01 | -0.11 | 0.04 | 0.03 |
| EAT20260515C00120000 | 120.00 | 26.40 | 29.30 | 0.00 | 0 | 11 | 79.64% | 0.91 | 0.01 | -0.12 | 0.04 | 0.03 |
| EAT20260515C00125000 | 125.00 | 22.30 | 24.30 | 0.00 | 0 | 10 | 76.37% | 0.87 | 0.01 | -0.16 | 0.06 | 0.03 |
| EAT20260515C00130000 | 130.00 | 17.00 | 20.00 | 0.00 | 0 | 36 | 26.29% | 0.99 | 0.00 | -0.00 | 0.01 | 0.02 |
| EAT20260515C00135000 | 135.00 | 13.10 | 15.10 | 0.00 | 0 | 41 | 43.09% | 0.85 | 0.02 | -0.10 | 0.07 | 0.03 |
| EAT20260515C00140000 | 140.00 | 10.10 | 11.00 | 0.00 | 0 | 912 | 49.80% | 0.71 | 0.02 | -0.18 | 0.10 | 0.03 |
| EAT20260515C00145000 | 145.00 | 6.60 | 7.60 | 0.00 | 0 | 516 | 47.79% | 0.58 | 0.03 | -0.19 | 0.11 | 0.03 |
| EAT20260515C00150000 | 150.00 | 3.90 | 4.90 | 3.90 | 2 | 1,188 | 45.86% | 0.43 | 0.03 | -0.19 | 0.11 | 0.02 |
| EAT20260515C00155000 | 155.00 | 2.35 | 3.10 | 2.24 | 54 | 463 | 45.39% | 0.29 | 0.03 | -0.16 | 0.10 | 0.01 |
| EAT20260515C00160000 | 160.00 | 1.05 | 1.80 | 1.08 | 9 | 343 | 44.54% | 0.18 | 0.02 | -0.12 | 0.08 | 0.01 |
| EAT20260515C00165000 | 165.00 | 0.50 | 1.00 | 0.60 | 4 | 69 | 45.74% | 0.11 | 0.01 | -0.09 | 0.05 | 0.01 |
| EAT20260515C00170000 | 170.00 | 0.20 | 1.50 | 0.00 | 0 | 118 | 57.48% | 0.11 | 0.01 | -0.11 | 0.05 | 0.01 |
| EAT20260515C00175000 | 175.00 | 0.00 | 1.10 | 0.00 | 0 | 251 | 59.46% | 0.08 | 0.01 | -0.08 | 0.04 | 0.00 |
| EAT20260515C00180000 | 180.00 | 0.00 | 0.70 | 0.08 | 3 | 43 | 60.73% | 0.05 | 0.01 | -0.06 | 0.03 | 0.00 |
| EAT20260515C00185000 | 185.00 | 0.00 | 0.55 | 0.00 | 0 | 66 | 64.29% | 0.04 | 0.00 | -0.05 | 0.02 | 0.00 |
| EAT20260515C00190000 | 190.00 | 0.00 | 0.05 | 0.05 | 9 | 408 | 50.74% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| EAT20260515C00195000 | 195.00 | 0.00 | 0.75 | 0.00 | 0 | 8 | 80.08% | 0.04 | 0.00 | -0.07 | 0.03 | 0.00 |
| EAT20260515C00200000 | 200.00 | 0.00 | 0.10 | 0.00 | 0 | 55 | 64.29% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| EAT20260515C00210000 | 210.00 | 0.00 | 0.95 | 0.00 | 0 | 43 | 96.46% | 0.04 | 0.00 | -0.08 | 0.02 | 0.00 |
| EAT20260515C00220000 | 220.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 106.45% | 0.03 | 0.00 | -0.08 | 0.02 | 0.00 |
| EAT20260515C00230000 | 230.00 | 0.00 | 2.10 | 0.00 | 0 | 1 | 139.35% | 0.07 | 0.00 | -0.18 | 0.04 | 0.00 |
| EAT20260515C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 149.25% | 0.06 | 0.00 | -0.18 | 0.04 | 0.00 |
| EAT20260515C00250000 | 250.00 | 0.00 | 0.05 | 0.00 | 0 | 15 | 96.31% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| EAT20260515C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 168.17% | 0.06 | 0.00 | -0.20 | 0.03 | 0.00 |
| EAT20260515C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 176.57% | 0.06 | 0.00 | -0.20 | 0.03 | 0.00 |
| EAT20260515C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 184.57% | 0.06 | 0.00 | -0.20 | 0.03 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EAT20260515P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 304.76% | -0.03 | 0.00 | -0.18 | 0.02 | -0.00 |
| EAT20260515P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 280.27% | -0.03 | 0.00 | -0.18 | 0.02 | -0.00 |
| EAT20260515P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 16 | 257.82% | -0.03 | 0.00 | -0.18 | 0.02 | -0.00 |
| EAT20260515P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 20 | 237.07% | -0.03 | 0.00 | -0.18 | 0.02 | -0.00 |
| EAT20260515P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 217.76% | -0.04 | 0.00 | -0.18 | 0.02 | -0.00 |
| EAT20260515P00080000 | 80.00 | 0.00 | 0.05 | 0.00 | 0 | 15 | 115.13% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| EAT20260515P00085000 | 85.00 | 0.00 | 0.05 | 0.00 | 0 | 9 | 104.43% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| EAT20260515P00090000 | 90.00 | 0.00 | 0.05 | 0.00 | 0 | 135 | 94.31% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| EAT20260515P00095000 | 95.00 | 0.00 | 0.10 | 0.03 | 4 | 44 | 91.44% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| EAT20260515P00100000 | 100.00 | 0.00 | 0.55 | 0.00 | 0 | 151 | 103.92% | -0.02 | 0.00 | -0.06 | 0.02 | -0.00 |
| EAT20260515P00105000 | 105.00 | 0.00 | 0.05 | 0.00 | 0 | 44 | 66.74% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| EAT20260515P00110000 | 110.00 | 0.00 | 0.10 | 0.01 | 1 | 364 | 63.24% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| EAT20260515P00115000 | 115.00 | 0.00 | 0.20 | 0.10 | 2 | 1,184 | 57.56% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| EAT20260515P00120000 | 120.00 | 0.00 | 0.35 | 0.00 | 0 | 100 | 55.65% | -0.03 | 0.00 | -0.03 | 0.02 | -0.00 |
| EAT20260515P00125000 | 125.00 | 0.00 | 0.85 | 0.29 | 2 | 1,168 | 55.83% | -0.06 | 0.01 | -0.07 | 0.04 | -0.00 |
| EAT20260515P00130000 | 130.00 | 0.45 | 1.40 | 0.00 | 0 | 834 | 52.83% | -0.11 | 0.01 | -0.10 | 0.05 | -0.01 |
| EAT20260515P00135000 | 135.00 | 1.10 | 1.55 | 1.65 | 13 | 517 | 50.81% | -0.18 | 0.02 | -0.14 | 0.08 | -0.01 |
| EAT20260515P00140000 | 140.00 | 2.15 | 2.65 | 3.00 | 1 | 234 | 50.35% | -0.29 | 0.02 | -0.18 | 0.10 | -0.02 |
| EAT20260515P00145000 | 145.00 | 3.70 | 4.40 | 4.42 | 27 | 291 | 49.44% | -0.42 | 0.03 | -0.20 | 0.11 | -0.02 |
| EAT20260515P00150000 | 150.00 | 6.20 | 6.80 | 8.10 | 10 | 533 | 47.12% | -0.57 | 0.03 | -0.19 | 0.11 | -0.03 |
| EAT20260515P00155000 | 155.00 | 9.10 | 10.20 | 0.00 | 0 | 242 | 45.11% | -0.71 | 0.03 | -0.16 | 0.10 | -0.04 |
| EAT20260515P00160000 | 160.00 | 12.90 | 14.50 | 0.00 | 0 | 77 | 55.83% | -0.76 | 0.02 | -0.18 | 0.09 | -0.04 |
| EAT20260515P00165000 | 165.00 | 17.10 | 18.90 | 0.00 | 0 | 1 | 55.65% | -0.84 | 0.02 | -0.14 | 0.07 | -0.04 |
| EAT20260515P00170000 | 170.00 | 21.40 | 24.10 | 0.00 | 0 | 0 | 61.70% | -0.87 | 0.01 | -0.13 | 0.06 | -0.04 |
| EAT20260515P00175000 | 175.00 | 26.30 | 28.30 | 0.00 | 0 | 1 | 66.39% | -0.90 | 0.01 | -0.12 | 0.05 | -0.04 |
| EAT20260515P00180000 | 180.00 | 31.20 | 33.90 | 0.00 | 0 | 0 | 71.96% | -0.91 | 0.01 | -0.11 | 0.05 | -0.04 |
| EAT20260515P00185000 | 185.00 | 35.50 | 38.90 | 0.00 | 0 | 0 | 79.18% | -0.92 | 0.01 | -0.12 | 0.04 | -0.04 |
| EAT20260515P00190000 | 190.00 | 41.30 | 43.90 | 0.00 | 0 | 0 | 86.06% | -0.92 | 0.01 | -0.12 | 0.04 | -0.04 |
| EAT20260515P00195000 | 195.00 | 46.20 | 48.50 | 0.00 | 0 | 0 | 91.34% | -0.93 | 0.01 | -0.12 | 0.04 | -0.04 |
| EAT20260515P00200000 | 200.00 | 51.20 | 53.90 | 0.00 | 0 | 0 | 100.28% | -0.93 | 0.00 | -0.13 | 0.04 | -0.05 |
| EAT20260515P00210000 | 210.00 | 61.20 | 63.30 | 0.00 | 0 | 0 | 109.47% | -0.94 | 0.00 | -0.12 | 0.03 | -0.05 |
| EAT20260515P00220000 | 220.00 | 71.00 | 73.50 | 0.00 | 0 | 0 | 107.47% | -0.96 | 0.00 | -0.08 | 0.02 | -0.04 |
| EAT20260515P00230000 | 230.00 | 81.20 | 83.50 | 0.00 | 0 | 0 | 134.05% | -0.94 | 0.00 | -0.15 | 0.03 | -0.05 |
| EAT20260515P00240000 | 240.00 | 91.20 | 93.50 | 0.00 | 0 | 0 | 143.96% | -0.94 | 0.00 | -0.15 | 0.03 | -0.05 |
| EAT20260515P00250000 | 250.00 | 101.00 | 103.50 | 0.00 | 0 | 0 | 148.13% | -0.95 | 0.00 | -0.13 | 0.03 | -0.05 |
| EAT20260515P00260000 | 260.00 | 111.10 | 113.50 | 0.00 | 0 | 0 | 162.23% | -0.95 | 0.00 | -0.16 | 0.03 | -0.05 |
| EAT20260515P00270000 | 270.00 | 121.10 | 123.50 | 0.00 | 0 | 0 | 168.92% | -0.95 | 0.00 | -0.15 | 0.03 | -0.05 |
| EAT20260515P00280000 | 280.00 | 131.00 | 133.50 | 0.00 | 0 | 0 | 173.10% | -0.96 | 0.00 | -0.14 | 0.03 | -0.05 |
