Udløb
Puts
for markedsdato May 01, 2026
Calls
for markedsdato May 01, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY20260508P00030000 | 30.00 | 0.00 | 0.02 | 0.00 | 0 | 1 | 196.56% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| ETSY20260508P00035000 | 35.00 | 0.00 | 0.02 | 0.00 | 0 | 50 | 158.54% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| ETSY20260508P00039000 | 39.00 | 0.00 | 0.02 | 0.00 | 0 | 11 | 131.70% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| ETSY20260508P00040000 | 40.00 | 0.00 | 0.25 | 0.00 | 0 | 3 | 173.87% | -0.02 | 0.00 | -0.05 | 0.00 | -0.00 |
| ETSY20260508P00041000 | 41.00 | 0.00 | 0.25 | 0.00 | 0 | 27 | 165.75% | -0.02 | 0.00 | -0.05 | 0.00 | -0.00 |
| ETSY20260508P00042000 | 42.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 181.19% | -0.04 | 0.01 | -0.09 | 0.01 | -0.00 |
| ETSY20260508P00043000 | 43.00 | 0.00 | 1.50 | 0.00 | 0 | 18 | 203.21% | -0.06 | 0.01 | -0.15 | 0.01 | -0.00 |
| ETSY20260508P00044000 | 44.00 | 0.00 | 1.33 | 0.00 | 0 | 2 | 197.05% | -0.07 | 0.01 | -0.16 | 0.01 | -0.00 |
| ETSY20260508P00044500 | 44.50 | 0.00 | 0.25 | 0.00 | 0 | 0 | 138.61% | -0.03 | 0.00 | -0.05 | 0.01 | -0.00 |
| ETSY20260508P00045000 | 45.00 | 0.00 | 0.25 | 0.00 | 0 | 4 | 134.88% | -0.03 | 0.01 | -0.05 | 0.01 | -0.00 |
| ETSY20260508P00045500 | 45.50 | 0.00 | 0.25 | 0.00 | 0 | 0 | 131.18% | -0.03 | 0.01 | -0.05 | 0.01 | -0.00 |
| ETSY20260508P00046000 | 46.00 | 0.00 | 0.45 | 0.00 | 0 | 24 | 142.49% | -0.04 | 0.01 | -0.07 | 0.01 | -0.00 |
| ETSY20260508P00046500 | 46.50 | 0.00 | 0.34 | 0.00 | 0 | 0 | 131.07% | -0.04 | 0.01 | -0.06 | 0.01 | -0.00 |
| ETSY20260508P00047000 | 47.00 | 0.00 | 0.45 | 0.00 | 0 | 43 | 134.60% | -0.04 | 0.01 | -0.07 | 0.01 | -0.00 |
| ETSY20260508P00047500 | 47.50 | 0.00 | 0.25 | 0.00 | 0 | 15 | 116.68% | -0.03 | 0.01 | -0.05 | 0.01 | -0.00 |
| ETSY20260508P00048000 | 48.00 | 0.00 | 0.35 | 0.00 | 0 | 10 | 120.53% | -0.04 | 0.01 | -0.06 | 0.01 | -0.00 |
| ETSY20260508P00048500 | 48.50 | 0.00 | 0.35 | 0.00 | 0 | 1 | 116.82% | -0.04 | 0.01 | -0.06 | 0.01 | -0.00 |
| ETSY20260508P00049000 | 49.00 | 0.00 | 0.29 | 0.00 | 0 | 28 | 107.61% | -0.04 | 0.01 | -0.05 | 0.01 | -0.00 |
| ETSY20260508P00049500 | 49.50 | 0.00 | 0.20 | 0.00 | 0 | 16 | 98.56% | -0.03 | 0.01 | -0.04 | 0.01 | -0.00 |
| ETSY20260508P00050000 | 50.00 | 0.00 | 0.28 | 0.00 | 0 | 38 | 101.30% | -0.04 | 0.01 | -0.05 | 0.01 | -0.00 |
| ETSY20260508P00051000 | 51.00 | 0.00 | 0.37 | 0.00 | 0 | 18 | 99.81% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| ETSY20260508P00052000 | 52.00 | 0.00 | 0.50 | 0.00 | 0 | 4 | 99.05% | -0.06 | 0.01 | -0.07 | 0.01 | -0.00 |
| ETSY20260508P00053000 | 53.00 | 0.00 | 1.88 | 0.05 | 3 | 4 | 129.03% | -0.14 | 0.02 | -0.17 | 0.02 | -0.00 |
| ETSY20260508P00054000 | 54.00 | 0.00 | 0.50 | 0.00 | 0 | 4 | 84.16% | -0.07 | 0.02 | -0.07 | 0.01 | -0.00 |
| ETSY20260508P00055000 | 55.00 | 0.05 | 0.35 | 0.15 | 52 | 15 | 74.79% | -0.07 | 0.02 | -0.06 | 0.01 | -0.00 |
| ETSY20260508P00056000 | 56.00 | 0.06 | 0.31 | 0.00 | 0 | 926 | 64.78% | -0.07 | 0.02 | -0.05 | 0.01 | -0.00 |
| ETSY20260508P00057000 | 57.00 | 0.10 | 0.34 | 0.21 | 4 | 28 | 61.67% | -0.09 | 0.03 | -0.06 | 0.01 | -0.00 |
| ETSY20260508P00058000 | 58.00 | 0.26 | 0.46 | 0.20 | 17 | 59 | 59.27% | -0.12 | 0.04 | -0.08 | 0.02 | -0.00 |
| ETSY20260508P00059000 | 59.00 | 0.21 | 0.60 | 0.00 | 0 | 3 | 56.96% | -0.16 | 0.05 | -0.09 | 0.02 | -0.00 |
| ETSY20260508P00060000 | 60.00 | 0.52 | 0.75 | 0.62 | 77 | 614 | 52.36% | -0.20 | 0.06 | -0.09 | 0.02 | -0.00 |
| ETSY20260508P00061000 | 61.00 | 0.73 | 1.01 | 0.88 | 55 | 137 | 52.56% | -0.27 | 0.07 | -0.11 | 0.03 | -0.00 |
| ETSY20260508P00062000 | 62.00 | 1.03 | 1.33 | 1.08 | 2 | 10 | 50.03% | -0.35 | 0.08 | -0.12 | 0.03 | -0.00 |
| ETSY20260508P00063000 | 63.00 | 1.45 | 1.74 | 1.61 | 137 | 27 | 49.57% | -0.43 | 0.09 | -0.13 | 0.03 | -0.00 |
| ETSY20260508P00064000 | 64.00 | 1.98 | 2.26 | 2.12 | 30 | 91 | 49.68% | -0.52 | 0.09 | -0.13 | 0.04 | -0.01 |
| ETSY20260508P00065000 | 65.00 | 2.61 | 2.89 | 2.32 | 7 | 57 | 48.33% | -0.62 | 0.09 | -0.12 | 0.03 | -0.01 |
| ETSY20260508P00066000 | 66.00 | 3.35 | 3.65 | 0.00 | 0 | 8 | 49.04% | -0.70 | 0.08 | -0.11 | 0.03 | -0.01 |
| ETSY20260508P00067000 | 67.00 | 3.95 | 4.75 | 0.00 | 0 | 131 | 49.74% | -0.77 | 0.07 | -0.10 | 0.03 | -0.01 |
| ETSY20260508P00068000 | 68.00 | 3.95 | 5.55 | 0.00 | 0 | 53 | 33.19% | -0.93 | 0.05 | -0.03 | 0.01 | -0.01 |
| ETSY20260508P00069000 | 69.00 | 4.95 | 6.55 | 5.40 | 2 | 20 | 72.53% | -0.78 | 0.05 | -0.14 | 0.03 | -0.01 |
| ETSY20260508P00070000 | 70.00 | 6.10 | 7.50 | 6.51 | 13 | 103 | 71.44% | -0.82 | 0.04 | -0.12 | 0.02 | -0.01 |
| ETSY20260508P00071000 | 71.00 | 7.05 | 8.25 | 7.50 | 11 | 0 | 82.42% | -0.82 | 0.04 | -0.14 | 0.02 | -0.01 |
| ETSY20260508P00072000 | 72.00 | 7.55 | 9.40 | 0.00 | 0 | 10 | 93.25% | -0.81 | 0.03 | -0.16 | 0.02 | -0.01 |
| ETSY20260508P00073000 | 73.00 | 7.95 | 10.35 | 0.00 | 0 | 0 | 92.78% | -0.84 | 0.03 | -0.14 | 0.02 | -0.01 |
| ETSY20260508P00074000 | 74.00 | 8.80 | 11.40 | 0.00 | 0 | 0 | 85.20% | -0.89 | 0.03 | -0.10 | 0.02 | -0.01 |
| ETSY20260508P00075000 | 75.00 | 10.50 | 12.40 | 0.00 | 0 | 0 | 104.51% | -0.86 | 0.02 | -0.15 | 0.02 | -0.01 |
| ETSY20260508P00076000 | 76.00 | 10.80 | 13.30 | 0.00 | 0 | 0 | 110.11% | -0.86 | 0.02 | -0.15 | 0.02 | -0.01 |
| ETSY20260508P00077000 | 77.00 | 11.75 | 14.35 | 0.00 | 0 | 0 | 115.55% | -0.87 | 0.02 | -0.15 | 0.02 | -0.01 |
| ETSY20260508P00078000 | 78.00 | 12.75 | 15.25 | 0.00 | 0 | 0 | 120.86% | -0.87 | 0.02 | -0.16 | 0.02 | -0.01 |
| ETSY20260508P00079000 | 79.00 | 13.75 | 16.25 | 0.00 | 0 | 0 | 126.03% | -0.88 | 0.02 | -0.16 | 0.02 | -0.01 |
| ETSY20260508P00080000 | 80.00 | 15.50 | 17.25 | 0.00 | 0 | 0 | 131.08% | -0.88 | 0.02 | -0.16 | 0.02 | -0.01 |
| ETSY20260508P00081000 | 81.00 | 15.75 | 18.35 | 0.00 | 0 | 0 | 136.01% | -0.88 | 0.02 | -0.16 | 0.02 | -0.01 |
| ETSY20260508P00082000 | 82.00 | 17.50 | 19.30 | 0.00 | 0 | 2 | 143.74% | -0.88 | 0.02 | -0.17 | 0.02 | -0.01 |
| ETSY20260508P00083000 | 83.00 | 18.50 | 20.45 | 0.00 | 0 | 0 | 148.51% | -0.88 | 0.02 | -0.18 | 0.02 | -0.01 |
| ETSY20260508P00084000 | 84.00 | 18.75 | 21.35 | 0.00 | 0 | 0 | 153.17% | -0.88 | 0.01 | -0.18 | 0.02 | -0.01 |
| ETSY20260508P00085000 | 85.00 | 19.75 | 22.30 | 0.00 | 0 | 0 | 157.74% | -0.89 | 0.01 | -0.18 | 0.02 | -0.01 |
| ETSY20260508P00086000 | 86.00 | 20.75 | 23.40 | 0.00 | 0 | 0 | 179.00% | -0.86 | 0.01 | -0.24 | 0.02 | -0.01 |
| ETSY20260508P00087000 | 87.00 | 21.75 | 24.30 | 0.00 | 0 | 0 | 178.26% | -0.87 | 0.01 | -0.22 | 0.02 | -0.01 |
| ETSY20260508P00088000 | 88.00 | 22.80 | 25.45 | 0.00 | 0 | 0 | 179.91% | -0.88 | 0.01 | -0.22 | 0.02 | -0.01 |
| ETSY20260508P00090000 | 90.00 | 24.75 | 27.25 | 0.00 | 0 | 0 | 176.05% | -0.90 | 0.01 | -0.18 | 0.02 | -0.01 |
| ETSY20260508P00095000 | 95.00 | 29.75 | 32.25 | 0.00 | 0 | 0 | 208.81% | -0.89 | 0.01 | -0.23 | 0.02 | -0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY20260508C00030000 | 30.00 | 32.75 | 35.10 | 0.00 | 0 | 0 | 321.85% | 0.97 | 0.00 | -0.12 | 0.01 | 0.00 |
| ETSY20260508C00035000 | 35.00 | 27.75 | 30.15 | 0.00 | 0 | 0 | 266.46% | 0.96 | 0.00 | -0.12 | 0.01 | 0.01 |
| ETSY20260508C00039000 | 39.00 | 23.70 | 25.55 | 0.00 | 0 | 1 | 256.70% | 0.94 | 0.01 | -0.18 | 0.01 | 0.01 |
| ETSY20260508C00040000 | 40.00 | 22.75 | 25.10 | 0.00 | 0 | 0 | 211.38% | 0.96 | 0.00 | -0.11 | 0.01 | 0.01 |
| ETSY20260508C00041000 | 41.00 | 21.70 | 24.10 | 0.00 | 0 | 0 | 198.70% | 0.96 | 0.01 | -0.10 | 0.01 | 0.01 |
| ETSY20260508C00042000 | 42.00 | 20.75 | 23.15 | 0.00 | 0 | 0 | 195.34% | 0.95 | 0.01 | -0.11 | 0.01 | 0.01 |
| ETSY20260508C00043000 | 43.00 | 19.70 | 22.15 | 0.00 | 0 | 0 | 183.26% | 0.95 | 0.01 | -0.11 | 0.01 | 0.01 |
| ETSY20260508C00044000 | 44.00 | 18.75 | 20.60 | 0.00 | 0 | 0 | 198.08% | 0.93 | 0.01 | -0.16 | 0.01 | 0.01 |
| ETSY20260508C00044500 | 44.50 | 18.30 | 20.80 | 0.00 | 0 | 0 | 184.56% | 0.94 | 0.01 | -0.14 | 0.01 | 0.01 |
| ETSY20260508C00045000 | 45.00 | 17.85 | 20.30 | 0.00 | 0 | 1 | 201.88% | 0.91 | 0.01 | -0.19 | 0.01 | 0.01 |
| ETSY20260508C00045500 | 45.50 | 17.30 | 19.80 | 0.00 | 0 | 1 | 193.23% | 0.92 | 0.01 | -0.18 | 0.01 | 0.01 |
| ETSY20260508C00046000 | 46.00 | 16.80 | 19.15 | 0.00 | 0 | 0 | 161.65% | 0.94 | 0.01 | -0.11 | 0.01 | 0.01 |
| ETSY20260508C00046500 | 46.50 | 16.25 | 18.85 | 0.00 | 0 | 0 | 174.18% | 0.92 | 0.01 | -0.15 | 0.01 | 0.01 |
| ETSY20260508C00047000 | 47.00 | 15.75 | 18.35 | 0.00 | 0 | 0 | 169.51% | 0.92 | 0.01 | -0.15 | 0.01 | 0.01 |
| ETSY20260508C00047500 | 47.50 | 15.25 | 17.65 | 0.00 | 0 | 0 | 146.32% | 0.94 | 0.01 | -0.11 | 0.01 | 0.01 |
| ETSY20260508C00048000 | 48.00 | 14.75 | 17.15 | 0.00 | 0 | 0 | 142.08% | 0.94 | 0.01 | -0.10 | 0.01 | 0.01 |
| ETSY20260508C00048500 | 48.50 | 14.25 | 16.65 | 0.00 | 0 | 0 | 137.87% | 0.93 | 0.01 | -0.10 | 0.01 | 0.01 |
| ETSY20260508C00049000 | 49.00 | 13.75 | 16.20 | 0.00 | 0 | 16 | 135.83% | 0.93 | 0.01 | -0.11 | 0.01 | 0.01 |
| ETSY20260508C00049500 | 49.50 | 13.25 | 15.65 | 0.00 | 0 | 0 | 129.53% | 0.93 | 0.01 | -0.10 | 0.01 | 0.01 |
| ETSY20260508C00050000 | 50.00 | 12.85 | 15.15 | 0.00 | 0 | 23 | 129.45% | 0.92 | 0.01 | -0.11 | 0.01 | 0.01 |
| ETSY20260508C00051000 | 51.00 | 11.80 | 14.20 | 0.00 | 0 | 7 | 121.09% | 0.92 | 0.01 | -0.11 | 0.01 | 0.01 |
| ETSY20260508C00052000 | 52.00 | 10.80 | 13.20 | 0.00 | 0 | 6 | 112.81% | 0.91 | 0.02 | -0.11 | 0.01 | 0.01 |
| ETSY20260508C00053000 | 53.00 | 9.80 | 12.25 | 0.00 | 0 | 1 | 106.28% | 0.90 | 0.02 | -0.11 | 0.02 | 0.01 |
| ETSY20260508C00054000 | 54.00 | 8.90 | 11.25 | 0.00 | 0 | 35 | 107.01% | 0.88 | 0.02 | -0.13 | 0.02 | 0.01 |
| ETSY20260508C00055000 | 55.00 | 7.90 | 9.65 | 9.44 | 21 | 17 | 99.67% | 0.87 | 0.02 | -0.13 | 0.02 | 0.01 |
| ETSY20260508C00056000 | 56.00 | 6.95 | 8.85 | 8.42 | 2 | 6 | 101.68% | 0.83 | 0.03 | -0.16 | 0.02 | 0.01 |
| ETSY20260508C00057000 | 57.00 | 6.05 | 7.75 | 7.41 | 116 | 6 | 90.18% | 0.82 | 0.03 | -0.15 | 0.02 | 0.01 |
| ETSY20260508C00058000 | 58.00 | 5.15 | 7.00 | 6.48 | 121 | 12 | 82.98% | 0.80 | 0.04 | -0.15 | 0.02 | 0.01 |
| ETSY20260508C00059000 | 59.00 | 4.35 | 6.10 | 0.00 | 0 | 12 | 75.39% | 0.78 | 0.04 | -0.14 | 0.03 | 0.01 |
| ETSY20260508C00060000 | 60.00 | 3.55 | 4.75 | 0.00 | 0 | 201 | 64.67% | 0.75 | 0.06 | -0.13 | 0.03 | 0.01 |
| ETSY20260508C00061000 | 61.00 | 2.80 | 3.30 | 3.87 | 41 | 50 | 53.74% | 0.72 | 0.07 | -0.12 | 0.03 | 0.01 |
| ETSY20260508C00062000 | 62.00 | 2.32 | 2.59 | 0.00 | 0 | 121 | 52.92% | 0.65 | 0.08 | -0.13 | 0.03 | 0.01 |
| ETSY20260508C00063000 | 63.00 | 1.79 | 2.01 | 1.95 | 20 | 177 | 51.13% | 0.57 | 0.09 | -0.13 | 0.03 | 0.01 |
| ETSY20260508C00064000 | 64.00 | 1.35 | 1.56 | 1.30 | 24 | 51 | 51.37% | 0.48 | 0.09 | -0.13 | 0.04 | 0.01 |
| ETSY20260508C00065000 | 65.00 | 0.94 | 1.15 | 1.49 | 50 | 38 | 51.87% | 0.40 | 0.08 | -0.13 | 0.03 | 0.00 |
| ETSY20260508C00066000 | 66.00 | 0.63 | 0.91 | 0.94 | 29 | 216 | 52.59% | 0.32 | 0.08 | -0.12 | 0.03 | 0.00 |
| ETSY20260508C00067000 | 67.00 | 0.46 | 0.69 | 0.75 | 12 | 212 | 53.42% | 0.25 | 0.07 | -0.11 | 0.03 | 0.00 |
| ETSY20260508C00068000 | 68.00 | 0.31 | 0.51 | 0.50 | 15 | 23 | 54.46% | 0.20 | 0.06 | -0.10 | 0.02 | 0.00 |
| ETSY20260508C00069000 | 69.00 | 0.21 | 0.39 | 0.45 | 3 | 264 | 55.38% | 0.15 | 0.05 | -0.08 | 0.02 | 0.00 |
| ETSY20260508C00070000 | 70.00 | 0.15 | 0.39 | 0.33 | 32 | 268 | 58.03% | 0.13 | 0.04 | -0.07 | 0.02 | 0.00 |
| ETSY20260508C00071000 | 71.00 | 0.14 | 0.37 | 0.00 | 0 | 13 | 62.14% | 0.11 | 0.03 | -0.07 | 0.02 | 0.00 |
| ETSY20260508C00072000 | 72.00 | 0.07 | 0.23 | 0.18 | 15 | 65 | 61.03% | 0.08 | 0.03 | -0.05 | 0.01 | 0.00 |
| ETSY20260508C00073000 | 73.00 | 0.04 | 0.14 | 0.11 | 11 | 24 | 59.58% | 0.05 | 0.02 | -0.04 | 0.01 | 0.00 |
| ETSY20260508C00074000 | 74.00 | 0.00 | 0.57 | 0.14 | 4 | 22 | 73.49% | 0.08 | 0.02 | -0.06 | 0.01 | 0.00 |
| ETSY20260508C00075000 | 75.00 | 0.00 | 0.35 | 0.11 | 71 | 19 | 76.23% | 0.07 | 0.02 | -0.06 | 0.01 | 0.00 |
| ETSY20260508C00076000 | 76.00 | 0.00 | 1.58 | 0.81 | 89 | 5 | 112.40% | 0.15 | 0.02 | -0.16 | 0.02 | 0.00 |
| ETSY20260508C00077000 | 77.00 | 0.00 | 1.21 | 0.00 | 0 | 22 | 95.39% | 0.09 | 0.02 | -0.09 | 0.01 | 0.00 |
| ETSY20260508C00078000 | 78.00 | 0.00 | 0.99 | 0.00 | 0 | 20 | 99.76% | 0.08 | 0.02 | -0.09 | 0.01 | 0.00 |
| ETSY20260508C00079000 | 79.00 | 0.00 | 0.50 | 0.05 | 4 | 1 | 76.34% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| ETSY20260508C00080000 | 80.00 | 0.00 | 1.15 | 0.00 | 0 | 45 | 114.61% | 0.09 | 0.02 | -0.11 | 0.01 | 0.00 |
| ETSY20260508C00081000 | 81.00 | 0.00 | 1.63 | 0.00 | 0 | 1 | 138.48% | 0.12 | 0.02 | -0.17 | 0.02 | 0.00 |
| ETSY20260508C00082000 | 82.00 | 0.00 | 1.55 | 0.00 | 0 | 22 | 137.43% | 0.11 | 0.02 | -0.15 | 0.02 | 0.00 |
| ETSY20260508C00083000 | 83.00 | 0.00 | 1.19 | 0.00 | 0 | 1 | 136.58% | 0.10 | 0.01 | -0.14 | 0.02 | 0.00 |
| ETSY20260508C00084000 | 84.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 113.36% | 0.05 | 0.01 | -0.06 | 0.01 | 0.00 |
| ETSY20260508C00085000 | 85.00 | 0.00 | 0.34 | 0.14 | 2 | 40 | 116.55% | 0.04 | 0.01 | -0.06 | 0.01 | 0.00 |
| ETSY20260508C00086000 | 86.00 | 0.00 | 0.34 | 0.00 | 0 | 0 | 120.26% | 0.04 | 0.01 | -0.06 | 0.01 | 0.00 |
| ETSY20260508C00087000 | 87.00 | 0.00 | 0.74 | 0.00 | 0 | 0 | 135.11% | 0.06 | 0.01 | -0.09 | 0.01 | 0.00 |
| ETSY20260508C00088000 | 88.00 | 0.00 | 0.53 | 0.00 | 0 | 0 | 126.84% | 0.04 | 0.01 | -0.06 | 0.01 | 0.00 |
| ETSY20260508C00090000 | 90.00 | 0.00 | 1.13 | 0.00 | 0 | 0 | 163.60% | 0.08 | 0.01 | -0.14 | 0.01 | 0.00 |
| ETSY20260508C00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 172.97% | 0.06 | 0.01 | -0.12 | 0.01 | 0.00 |
