Udløb
Puts
for markedsdato April 27, 2026
Calls
for markedsdato April 27, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ETHD20260515P00025000 | 25.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 211.79% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| ETHD20260515P00030000 | 30.00 | 0.00 | 1.00 | 0.00 | 0 | 2 | 164.00% | -0.06 | 0.01 | -0.06 | 0.01 | -0.00 |
| ETHD20260515P00035000 | 35.00 | 0.00 | 1.20 | 0.00 | 0 | 4 | 129.17% | -0.08 | 0.01 | -0.06 | 0.02 | -0.00 |
| ETHD20260515P00040000 | 40.00 | 0.50 | 2.30 | 0.98 | 2 | 88 | 123.15% | -0.17 | 0.02 | -0.10 | 0.03 | -0.00 |
| ETHD20260515P00042000 | 42.00 | 0.90 | 2.85 | 0.00 | 0 | 10 | 120.84% | -0.21 | 0.02 | -0.11 | 0.03 | -0.01 |
| ETHD20260515P00043000 | 43.00 | 1.00 | 3.20 | 0.00 | 0 | 0 | 118.23% | -0.23 | 0.02 | -0.11 | 0.03 | -0.01 |
| ETHD20260515P00044000 | 44.00 | 1.35 | 3.50 | 0.00 | 0 | 0 | 117.78% | -0.26 | 0.02 | -0.12 | 0.04 | -0.01 |
| ETHD20260515P00045000 | 45.00 | 1.10 | 4.00 | 0.00 | 0 | 3 | 111.29% | -0.28 | 0.03 | -0.12 | 0.04 | -0.01 |
| ETHD20260515P00046000 | 46.00 | 2.10 | 4.20 | 0.00 | 0 | 1 | 116.46% | -0.32 | 0.03 | -0.13 | 0.04 | -0.01 |
| ETHD20260515P00047000 | 47.00 | 2.50 | 5.10 | 0.00 | 0 | 0 | 124.06% | -0.35 | 0.03 | -0.14 | 0.04 | -0.01 |
| ETHD20260515P00048000 | 48.00 | 3.00 | 5.60 | 0.00 | 0 | 2 | 122.27% | -0.38 | 0.03 | -0.15 | 0.04 | -0.01 |
| ETHD20260515P00049000 | 49.00 | 3.00 | 6.00 | 0.00 | 0 | 0 | 115.23% | -0.41 | 0.03 | -0.14 | 0.04 | -0.01 |
| ETHD20260515P00050000 | 50.00 | 3.80 | 6.60 | 0.00 | 0 | 2 | 119.09% | -0.43 | 0.03 | -0.15 | 0.04 | -0.01 |
| ETHD20260515P00051000 | 51.00 | 4.40 | 7.10 | 0.00 | 0 | 0 | 118.81% | -0.46 | 0.03 | -0.15 | 0.04 | -0.01 |
| ETHD20260515P00052000 | 52.00 | 4.90 | 7.70 | 0.00 | 0 | 1 | 117.87% | -0.49 | 0.03 | -0.15 | 0.04 | -0.02 |
| ETHD20260515P00053000 | 53.00 | 5.40 | 8.40 | 0.00 | 0 | 0 | 117.43% | -0.52 | 0.03 | -0.14 | 0.04 | -0.02 |
| ETHD20260515P00054000 | 54.00 | 6.20 | 9.00 | 0.00 | 0 | 0 | 118.65% | -0.55 | 0.03 | -0.14 | 0.04 | -0.02 |
| ETHD20260515P00055000 | 55.00 | 6.70 | 9.70 | 0.00 | 0 | 1 | 116.99% | -0.58 | 0.03 | -0.14 | 0.04 | -0.02 |
| ETHD20260515P00056000 | 56.00 | 7.50 | 10.40 | 0.00 | 0 | 0 | 118.23% | -0.60 | 0.03 | -0.14 | 0.04 | -0.02 |
| ETHD20260515P00057000 | 57.00 | 8.30 | 11.10 | 0.00 | 0 | 0 | 118.96% | -0.62 | 0.03 | -0.14 | 0.04 | -0.02 |
| ETHD20260515P00058000 | 58.00 | 8.80 | 11.90 | 0.00 | 0 | 0 | 116.72% | -0.65 | 0.03 | -0.13 | 0.04 | -0.02 |
| ETHD20260515P00059000 | 59.00 | 9.80 | 12.70 | 12.15 | 2 | 0 | 120.17% | -0.67 | 0.03 | -0.13 | 0.04 | -0.02 |
| ETHD20260515P00060000 | 60.00 | 10.50 | 13.50 | 0.00 | 0 | 4 | 119.41% | -0.69 | 0.02 | -0.13 | 0.04 | -0.02 |
| ETHD20260515P00061000 | 61.00 | 11.20 | 14.30 | 0.00 | 0 | 0 | 118.11% | -0.71 | 0.02 | -0.12 | 0.04 | -0.02 |
| ETHD20260515P00062000 | 62.00 | 12.20 | 15.10 | 0.00 | 0 | 0 | 120.45% | -0.73 | 0.02 | -0.12 | 0.04 | -0.03 |
| ETHD20260515P00063000 | 63.00 | 12.80 | 16.10 | 0.00 | 0 | 0 | 119.60% | -0.75 | 0.02 | -0.11 | 0.03 | -0.03 |
| ETHD20260515P00064000 | 64.00 | 13.90 | 16.90 | 0.00 | 0 | 0 | 122.80% | -0.76 | 0.02 | -0.11 | 0.03 | -0.03 |
| ETHD20260515P00065000 | 65.00 | 14.70 | 17.80 | 0.00 | 0 | 0 | 122.69% | -0.77 | 0.02 | -0.11 | 0.03 | -0.03 |
| ETHD20260515P00066000 | 66.00 | 15.70 | 18.70 | 0.00 | 0 | 0 | 125.42% | -0.78 | 0.02 | -0.11 | 0.03 | -0.03 |
| ETHD20260515P00067000 | 67.00 | 16.30 | 19.60 | 0.00 | 0 | 0 | 121.17% | -0.81 | 0.02 | -0.09 | 0.03 | -0.03 |
| ETHD20260515P00068000 | 68.00 | 17.20 | 20.50 | 0.00 | 0 | 0 | 121.52% | -0.82 | 0.02 | -0.09 | 0.03 | -0.03 |
| ETHD20260515P00070000 | 70.00 | 19.00 | 22.30 | 0.00 | 0 | 1 | 121.17% | -0.85 | 0.02 | -0.08 | 0.02 | -0.03 |
| ETHD20260515P00075000 | 75.00 | 23.60 | 27.00 | 0.00 | 0 | 3 | 120.81% | -0.89 | 0.01 | -0.05 | 0.02 | -0.04 |
| ETHD20260515P00080000 | 80.00 | 28.60 | 31.70 | 0.00 | 0 | 4 | 125.40% | -0.92 | 0.01 | -0.04 | 0.01 | -0.04 |
| ETHD20260515P00085000 | 85.00 | 33.30 | 36.60 | 0.00 | 0 | 0 | 119.11% | -0.95 | 0.01 | -0.02 | 0.01 | -0.04 |
| ETHD20260515P00090000 | 90.00 | 38.10 | 41.50 | 0.00 | 0 | 0 | 88.76% | -0.98 | 0.00 | 0.00 | 0.00 | -0.05 |
| ETHD20260515P00095000 | 95.00 | 43.00 | 46.30 | 0.00 | 0 | 177 | 221.65% | -0.83 | 0.01 | -0.15 | 0.03 | -0.05 |
| ETHD20260515P00100000 | 100.00 | 48.00 | 51.50 | 0.00 | 0 | 0 | 241.41% | -0.83 | 0.01 | -0.17 | 0.03 | -0.05 |
| ETHD20260515P00105000 | 105.00 | 53.00 | 56.20 | 0.00 | 0 | 1 | 240.72% | -0.85 | 0.01 | -0.15 | 0.02 | -0.05 |
| ETHD20260515P00110000 | 110.00 | 58.00 | 61.20 | 0.00 | 0 | 0 | 251.21% | -0.85 | 0.01 | -0.15 | 0.02 | -0.05 |
| ETHD20260515P00115000 | 115.00 | 63.00 | 66.10 | 0.00 | 0 | 0 | 256.73% | -0.86 | 0.01 | -0.15 | 0.02 | -0.06 |
| ETHD20260515P00120000 | 120.00 | 67.90 | 71.10 | 0.00 | 0 | 0 | 266.06% | -0.86 | 0.01 | -0.15 | 0.02 | -0.06 |
| ETHD20260515P00125000 | 125.00 | 72.90 | 76.10 | 0.00 | 0 | 0 | 274.94% | -0.86 | 0.01 | -0.16 | 0.02 | -0.06 |
| ETHD20260515P00130000 | 130.00 | 77.90 | 81.10 | 0.00 | 0 | 0 | 283.40% | -0.86 | 0.01 | -0.16 | 0.02 | -0.06 |
| ETHD20260515P00135000 | 135.00 | 82.80 | 86.10 | 0.00 | 0 | 0 | 291.48% | -0.87 | 0.01 | -0.16 | 0.02 | -0.07 |
| ETHD20260515P00140000 | 140.00 | 87.90 | 91.10 | 0.00 | 0 | 0 | 299.21% | -0.87 | 0.01 | -0.16 | 0.02 | -0.07 |
| ETHD20260515P00145000 | 145.00 | 92.80 | 96.10 | 0.00 | 0 | 0 | 306.63% | -0.87 | 0.01 | -0.17 | 0.02 | -0.07 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ETHD20260515C00025000 | 25.00 | 24.70 | 27.80 | 0.00 | 0 | 0 | 223.49% | 0.96 | 0.00 | -0.08 | 0.01 | 0.00 |
| ETHD20260515C00030000 | 30.00 | 19.60 | 23.00 | 0.00 | 0 | 0 | 179.93% | 0.95 | 0.01 | -0.09 | 0.01 | 0.00 |
| ETHD20260515C00035000 | 35.00 | 14.80 | 17.90 | 0.00 | 0 | 0 | 140.88% | 0.92 | 0.01 | -0.09 | 0.01 | 0.01 |
| ETHD20260515C00040000 | 40.00 | 10.10 | 13.40 | 0.00 | 0 | 7 | 120.43% | 0.85 | 0.02 | -0.10 | 0.02 | 0.01 |
| ETHD20260515C00042000 | 42.00 | 8.50 | 11.90 | 0.00 | 0 | 0 | 119.62% | 0.80 | 0.02 | -0.12 | 0.03 | 0.01 |
| ETHD20260515C00043000 | 43.00 | 7.70 | 10.70 | 0.00 | 0 | 0 | 110.68% | 0.79 | 0.03 | -0.11 | 0.03 | 0.01 |
| ETHD20260515C00044000 | 44.00 | 6.90 | 10.40 | 0.00 | 0 | 0 | 115.13% | 0.75 | 0.03 | -0.13 | 0.03 | 0.01 |
| ETHD20260515C00045000 | 45.00 | 6.30 | 9.30 | 0.00 | 0 | 8 | 109.80% | 0.72 | 0.03 | -0.13 | 0.04 | 0.01 |
| ETHD20260515C00046000 | 46.00 | 5.70 | 9.20 | 0.00 | 0 | 0 | 117.02% | 0.68 | 0.03 | -0.14 | 0.04 | 0.01 |
| ETHD20260515C00047000 | 47.00 | 5.10 | 7.80 | 0.00 | 0 | 0 | 106.65% | 0.66 | 0.03 | -0.13 | 0.04 | 0.01 |
| ETHD20260515C00048000 | 48.00 | 4.60 | 7.20 | 5.88 | 1 | 3 | 106.92% | 0.63 | 0.03 | -0.13 | 0.04 | 0.01 |
| ETHD20260515C00049000 | 49.00 | 4.30 | 6.90 | 0.00 | 0 | 7 | 112.11% | 0.59 | 0.03 | -0.14 | 0.04 | 0.01 |
| ETHD20260515C00050000 | 50.00 | 3.60 | 6.10 | 6.10 | 3 | 27 | 106.02% | 0.56 | 0.03 | -0.14 | 0.04 | 0.01 |
| ETHD20260515C00051000 | 51.00 | 3.50 | 6.90 | 0.00 | 0 | 0 | 124.15% | 0.53 | 0.03 | -0.16 | 0.04 | 0.01 |
| ETHD20260515C00052000 | 52.00 | 3.80 | 5.30 | 0.00 | 0 | 1 | 121.12% | 0.50 | 0.03 | -0.16 | 0.04 | 0.01 |
| ETHD20260515C00053000 | 53.00 | 2.80 | 5.00 | 0.00 | 0 | 4 | 112.96% | 0.46 | 0.03 | -0.14 | 0.04 | 0.01 |
| ETHD20260515C00054000 | 54.00 | 2.00 | 4.70 | 0.00 | 0 | 0 | 108.58% | 0.43 | 0.03 | -0.14 | 0.04 | 0.01 |
| ETHD20260515C00055000 | 55.00 | 2.90 | 4.40 | 3.95 | 1 | 4 | 125.30% | 0.42 | 0.03 | -0.16 | 0.04 | 0.01 |
| ETHD20260515C00056000 | 56.00 | 2.00 | 4.20 | 0.00 | 0 | 0 | 117.45% | 0.39 | 0.03 | -0.14 | 0.04 | 0.01 |
| ETHD20260515C00057000 | 57.00 | 1.50 | 4.80 | 0.00 | 0 | 12 | 125.35% | 0.37 | 0.03 | -0.15 | 0.04 | 0.01 |
| ETHD20260515C00058000 | 58.00 | 1.60 | 4.70 | 0.00 | 0 | 4 | 131.78% | 0.36 | 0.03 | -0.16 | 0.04 | 0.01 |
| ETHD20260515C00059000 | 59.00 | 1.65 | 4.50 | 0.00 | 0 | 100 | 136.12% | 0.35 | 0.02 | -0.16 | 0.04 | 0.01 |
| ETHD20260515C00060000 | 60.00 | 1.50 | 4.40 | 2.50 | 10 | 8 | 138.95% | 0.33 | 0.02 | -0.16 | 0.04 | 0.01 |
| ETHD20260515C00061000 | 61.00 | 1.20 | 3.40 | 0.00 | 0 | 46 | 137.07% | 0.31 | 0.02 | -0.15 | 0.04 | 0.01 |
| ETHD20260515C00062000 | 62.00 | 1.20 | 4.30 | 0.00 | 0 | 0 | 144.97% | 0.31 | 0.02 | -0.16 | 0.04 | 0.01 |
| ETHD20260515C00063000 | 63.00 | 1.05 | 4.20 | 0.00 | 0 | 0 | 146.95% | 0.30 | 0.02 | -0.16 | 0.04 | 0.01 |
| ETHD20260515C00064000 | 64.00 | 0.95 | 4.10 | 0.00 | 0 | 0 | 149.33% | 0.28 | 0.02 | -0.16 | 0.04 | 0.01 |
| ETHD20260515C00065000 | 65.00 | 0.80 | 3.90 | 0.00 | 0 | 3 | 149.45% | 0.27 | 0.02 | -0.16 | 0.04 | 0.00 |
| ETHD20260515C00066000 | 66.00 | 0.70 | 3.80 | 0.00 | 0 | 1 | 151.33% | 0.26 | 0.02 | -0.15 | 0.04 | 0.00 |
| ETHD20260515C00067000 | 67.00 | 0.65 | 3.70 | 0.00 | 0 | 0 | 153.69% | 0.25 | 0.02 | -0.15 | 0.04 | 0.00 |
| ETHD20260515C00068000 | 68.00 | 0.55 | 2.30 | 0.00 | 0 | 1 | 135.36% | 0.19 | 0.02 | -0.12 | 0.03 | 0.00 |
| ETHD20260515C00070000 | 70.00 | 0.55 | 1.50 | 1.30 | 1 | 46 | 132.79% | 0.16 | 0.02 | -0.10 | 0.03 | 0.00 |
| ETHD20260515C00075000 | 75.00 | 0.15 | 1.90 | 0.00 | 0 | 2 | 146.26% | 0.14 | 0.01 | -0.10 | 0.03 | 0.00 |
| ETHD20260515C00080000 | 80.00 | 0.20 | 1.65 | 0.00 | 0 | 3 | 157.39% | 0.12 | 0.01 | -0.10 | 0.02 | 0.00 |
| ETHD20260515C00085000 | 85.00 | 0.05 | 1.65 | 0.00 | 0 | 1 | 167.73% | 0.11 | 0.01 | -0.10 | 0.02 | 0.00 |
| ETHD20260515C00090000 | 90.00 | 0.00 | 1.55 | 0.00 | 0 | 1 | 176.51% | 0.10 | 0.01 | -0.09 | 0.02 | 0.00 |
| ETHD20260515C00095000 | 95.00 | 0.00 | 1.20 | 0.00 | 0 | 8 | 179.50% | 0.08 | 0.01 | -0.08 | 0.02 | 0.00 |
| ETHD20260515C00100000 | 100.00 | 0.00 | 0.90 | 0.00 | 0 | 1 | 178.10% | 0.06 | 0.01 | -0.06 | 0.01 | 0.00 |
| ETHD20260515C00105000 | 105.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 204.34% | 0.08 | 0.01 | -0.09 | 0.02 | 0.00 |
| ETHD20260515C00110000 | 110.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 213.62% | 0.08 | 0.01 | -0.09 | 0.02 | 0.00 |
| ETHD20260515C00115000 | 115.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 220.78% | 0.07 | 0.01 | -0.09 | 0.02 | 0.00 |
| ETHD20260515C00120000 | 120.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 227.36% | 0.07 | 0.01 | -0.09 | 0.02 | 0.00 |
| ETHD20260515C00125000 | 125.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 235.14% | 0.07 | 0.00 | -0.09 | 0.01 | 0.00 |
| ETHD20260515C00130000 | 130.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 229.32% | 0.05 | 0.00 | -0.07 | 0.01 | 0.00 |
| ETHD20260515C00135000 | 135.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 247.81% | 0.06 | 0.00 | -0.09 | 0.01 | 0.00 |
| ETHD20260515C00140000 | 140.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 254.51% | 0.06 | 0.00 | -0.09 | 0.01 | 0.00 |
| ETHD20260515C00145000 | 145.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 260.92% | 0.06 | 0.00 | -0.10 | 0.01 | 0.00 |
