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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FBTC20260501P00035000 | 35.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 278.12% | -0.03 | 0.00 | -0.11 | 0.01 | -0.00 |
| FBTC20260501P00040000 | 40.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 203.99% | -0.02 | 0.00 | -0.07 | 0.00 | -0.00 |
| FBTC20260501P00045000 | 45.00 | 0.00 | 0.35 | 0.00 | 0 | 3 | 163.87% | -0.03 | 0.00 | -0.06 | 0.01 | -0.00 |
| FBTC20260501P00050000 | 50.00 | 0.00 | 0.15 | 0.00 | 0 | 64 | 110.04% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| FBTC20260501P00051000 | 51.00 | 0.00 | 0.35 | 0.00 | 0 | 1 | 120.37% | -0.04 | 0.01 | -0.06 | 0.01 | -0.00 |
| FBTC20260501P00052000 | 52.00 | 0.00 | 0.35 | 0.00 | 0 | 1 | 113.49% | -0.04 | 0.01 | -0.06 | 0.01 | -0.00 |
| FBTC20260501P00053000 | 53.00 | 0.00 | 0.40 | 0.00 | 0 | 21 | 109.62% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| FBTC20260501P00054000 | 54.00 | 0.00 | 0.30 | 0.00 | 0 | 5 | 96.98% | -0.04 | 0.01 | -0.05 | 0.01 | -0.00 |
| FBTC20260501P00055000 | 55.00 | 0.00 | 0.40 | 0.00 | 0 | 22 | 95.99% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| FBTC20260501P00056000 | 56.00 | 0.00 | 0.40 | 0.00 | 0 | 6 | 89.27% | -0.06 | 0.01 | -0.06 | 0.01 | -0.00 |
| FBTC20260501P00056500 | 56.50 | 0.00 | 0.40 | 0.00 | 0 | 1 | 85.92% | -0.06 | 0.01 | -0.06 | 0.01 | -0.00 |
| FBTC20260501P00057000 | 57.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 84.83% | -0.06 | 0.02 | -0.07 | 0.01 | -0.00 |
| FBTC20260501P00057500 | 57.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 81.44% | -0.07 | 0.02 | -0.07 | 0.01 | -0.00 |
| FBTC20260501P00058000 | 58.00 | 0.00 | 0.45 | 0.00 | 0 | 57 | 78.07% | -0.07 | 0.02 | -0.07 | 0.01 | -0.00 |
| FBTC20260501P00058500 | 58.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 74.70% | -0.07 | 0.02 | -0.06 | 0.01 | -0.00 |
| FBTC20260501P00059000 | 59.00 | 0.00 | 0.30 | 0.00 | 0 | 10 | 64.99% | -0.06 | 0.02 | -0.05 | 0.01 | -0.00 |
| FBTC20260501P00059500 | 59.50 | 0.00 | 0.50 | 0.00 | 0 | 1 | 69.79% | -0.08 | 0.02 | -0.07 | 0.01 | -0.00 |
| FBTC20260501P00060000 | 60.00 | 0.05 | 0.25 | 0.16 | 2 | 122 | 60.79% | -0.07 | 0.02 | -0.05 | 0.01 | -0.00 |
| FBTC20260501P00060500 | 60.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 62.94% | -0.09 | 0.03 | -0.07 | 0.02 | -0.00 |
| FBTC20260501P00061000 | 61.00 | 0.00 | 0.55 | 0.00 | 0 | 15 | 61.07% | -0.10 | 0.03 | -0.07 | 0.02 | -0.00 |
| FBTC20260501P00061500 | 61.50 | 0.00 | 0.55 | 0.00 | 0 | 0 | 57.57% | -0.10 | 0.03 | -0.07 | 0.02 | -0.00 |
| FBTC20260501P00062000 | 62.00 | 0.00 | 0.60 | 0.00 | 0 | 15 | 55.46% | -0.12 | 0.04 | -0.07 | 0.02 | -0.00 |
| FBTC20260501P00062500 | 62.50 | 0.00 | 0.60 | 0.00 | 0 | 1 | 51.87% | -0.12 | 0.04 | -0.07 | 0.02 | -0.00 |
| FBTC20260501P00063000 | 63.00 | 0.10 | 0.55 | 0.33 | 4 | 5 | 42.80% | -0.10 | 0.04 | -0.05 | 0.02 | -0.00 |
| FBTC20260501P00063500 | 63.50 | 0.05 | 0.70 | 0.00 | 0 | 18 | 48.08% | -0.16 | 0.05 | -0.08 | 0.02 | -0.00 |
| FBTC20260501P00064000 | 64.00 | 0.20 | 0.75 | 0.42 | 1 | 36 | 48.34% | -0.19 | 0.06 | -0.09 | 0.03 | -0.00 |
| FBTC20260501P00064500 | 64.50 | 0.10 | 0.65 | 0.52 | 8 | 2 | 44.25% | -0.20 | 0.07 | -0.08 | 0.03 | -0.00 |
| FBTC20260501P00065000 | 65.00 | 0.20 | 0.75 | 0.60 | 5 | 154 | 43.62% | -0.24 | 0.08 | -0.09 | 0.03 | -0.00 |
| FBTC20260501P00065500 | 65.50 | 0.35 | 1.00 | 0.00 | 0 | 1 | 42.44% | -0.27 | 0.08 | -0.10 | 0.03 | -0.00 |
| FBTC20260501P00066000 | 66.00 | 0.40 | 0.95 | 0.75 | 1 | 2 | 39.22% | -0.30 | 0.10 | -0.09 | 0.03 | -0.00 |
| FBTC20260501P00066500 | 66.50 | 0.45 | 1.20 | 0.00 | 0 | 1 | 37.11% | -0.35 | 0.11 | -0.10 | 0.03 | -0.00 |
| FBTC20260501P00067000 | 67.00 | 0.85 | 1.35 | 1.09 | 1 | 8 | 39.27% | -0.41 | 0.11 | -0.11 | 0.04 | -0.00 |
| FBTC20260501P00067500 | 67.50 | 1.20 | 1.65 | 1.40 | 14 | 16 | 40.55% | -0.46 | 0.11 | -0.11 | 0.04 | -0.01 |
| FBTC20260501P00068000 | 68.00 | 1.15 | 2.00 | 0.00 | 0 | 6 | 39.08% | -0.52 | 0.11 | -0.11 | 0.04 | -0.01 |
| FBTC20260501P00068500 | 68.50 | 1.35 | 2.30 | 1.78 | 1 | 3 | 38.20% | -0.57 | 0.11 | -0.11 | 0.04 | -0.01 |
| FBTC20260501P00069000 | 69.00 | 2.00 | 2.40 | 2.00 | 2 | 3 | 40.02% | -0.62 | 0.11 | -0.11 | 0.04 | -0.01 |
| FBTC20260501P00069500 | 69.50 | 2.05 | 2.95 | 0.00 | 0 | 0 | 39.02% | -0.68 | 0.10 | -0.10 | 0.03 | -0.01 |
| FBTC20260501P00070000 | 70.00 | 2.35 | 3.20 | 0.00 | 0 | 20 | 36.23% | -0.74 | 0.10 | -0.09 | 0.03 | -0.01 |
| FBTC20260501P00071000 | 71.00 | 3.10 | 4.20 | 0.00 | 0 | 0 | 39.16% | -0.81 | 0.08 | -0.08 | 0.03 | -0.01 |
| FBTC20260501P00072000 | 72.00 | 4.10 | 5.00 | 0.00 | 0 | 0 | 41.24% | -0.87 | 0.07 | -0.07 | 0.02 | -0.01 |
| FBTC20260501P00073000 | 73.00 | 4.90 | 5.90 | 0.00 | 0 | 0 | 34.91% | -0.98 | 0.05 | -0.04 | 0.01 | -0.00 |
| FBTC20260501P00074000 | 74.00 | 6.00 | 7.00 | 0.00 | 0 | 0 | 49.84% | -0.91 | 0.04 | -0.07 | 0.01 | -0.01 |
| FBTC20260501P00075000 | 75.00 | 7.00 | 8.00 | 0.00 | 0 | 0 | 55.14% | -0.92 | 0.04 | -0.07 | 0.01 | -0.01 |
| FBTC20260501P00076000 | 76.00 | 7.80 | 8.90 | 0.00 | 0 | 0 | 81.88% | -0.84 | 0.03 | -0.14 | 0.02 | -0.01 |
| FBTC20260501P00077000 | 77.00 | 8.80 | 10.00 | 0.00 | 0 | 0 | 52.82% | -0.98 | 0.02 | -0.04 | 0.00 | -0.00 |
| FBTC20260501P00080000 | 80.00 | 11.90 | 13.00 | 0.00 | 0 | 0 | 73.93% | -0.96 | 0.02 | -0.06 | 0.01 | -0.00 |
| FBTC20260501P00085000 | 85.00 | 16.90 | 17.70 | 0.00 | 0 | 0 | 116.96% | -0.91 | 0.02 | -0.13 | 0.01 | -0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FBTC20260501C00035000 | 35.00 | 32.30 | 33.10 | 0.00 | 0 | 0 | 273.87% | 0.98 | 0.00 | -0.10 | 0.01 | 0.01 |
| FBTC20260501C00040000 | 40.00 | 27.30 | 28.10 | 0.00 | 0 | 16 | 224.55% | 0.97 | 0.00 | -0.10 | 0.01 | 0.01 |
| FBTC20260501C00045000 | 45.00 | 22.30 | 23.20 | 0.00 | 0 | 0 | 192.30% | 0.95 | 0.01 | -0.12 | 0.01 | 0.01 |
| FBTC20260501C00050000 | 50.00 | 17.30 | 18.20 | 0.00 | 0 | 0 | 150.59% | 0.94 | 0.01 | -0.11 | 0.01 | 0.01 |
| FBTC20260501C00051000 | 51.00 | 16.30 | 17.10 | 0.00 | 0 | 0 | 133.26% | 0.95 | 0.01 | -0.09 | 0.01 | 0.01 |
| FBTC20260501C00052000 | 52.00 | 15.30 | 16.10 | 16.05 | 1 | 1 | 125.77% | 0.95 | 0.01 | -0.09 | 0.01 | 0.01 |
| FBTC20260501C00053000 | 53.00 | 14.00 | 15.30 | 15.06 | 1 | 2 | 134.64% | 0.92 | 0.01 | -0.13 | 0.01 | 0.01 |
| FBTC20260501C00054000 | 54.00 | 13.10 | 14.20 | 0.00 | 0 | 1 | 119.35% | 0.93 | 0.01 | -0.10 | 0.01 | 0.01 |
| FBTC20260501C00055000 | 55.00 | 12.10 | 13.20 | 0.00 | 0 | 0 | 111.76% | 0.92 | 0.01 | -0.10 | 0.01 | 0.01 |
| FBTC20260501C00056000 | 56.00 | 11.10 | 12.20 | 0.00 | 0 | 3 | 104.23% | 0.92 | 0.02 | -0.10 | 0.01 | 0.01 |
| FBTC20260501C00056500 | 56.50 | 10.90 | 11.70 | 0.00 | 0 | 1 | 100.49% | 0.92 | 0.02 | -0.10 | 0.01 | 0.01 |
| FBTC20260501C00057000 | 57.00 | 10.40 | 11.20 | 0.00 | 0 | 0 | 96.76% | 0.91 | 0.02 | -0.10 | 0.02 | 0.01 |
| FBTC20260501C00057500 | 57.50 | 9.90 | 10.70 | 0.00 | 0 | 0 | 93.04% | 0.91 | 0.02 | -0.10 | 0.02 | 0.01 |
| FBTC20260501C00058000 | 58.00 | 9.20 | 10.20 | 0.00 | 0 | 18 | 89.33% | 0.91 | 0.02 | -0.10 | 0.02 | 0.01 |
| FBTC20260501C00058500 | 58.50 | 8.70 | 9.70 | 0.00 | 0 | 1 | 85.62% | 0.90 | 0.02 | -0.09 | 0.02 | 0.01 |
| FBTC20260501C00059000 | 59.00 | 8.30 | 9.20 | 0.00 | 0 | 19 | 81.92% | 0.90 | 0.02 | -0.09 | 0.02 | 0.01 |
| FBTC20260501C00059500 | 59.50 | 7.80 | 8.80 | 8.58 | 1 | 1 | 83.83% | 0.88 | 0.03 | -0.11 | 0.02 | 0.01 |
| FBTC20260501C00060000 | 60.00 | 7.40 | 8.00 | 8.12 | 1 | 3 | 61.25% | 0.93 | 0.02 | -0.05 | 0.01 | 0.01 |
| FBTC20260501C00060500 | 60.50 | 6.90 | 7.70 | 0.00 | 0 | 0 | 70.81% | 0.89 | 0.03 | -0.09 | 0.02 | 0.01 |
| FBTC20260501C00061000 | 61.00 | 6.50 | 7.30 | 0.00 | 0 | 7 | 45.71% | 0.96 | 0.02 | -0.03 | 0.01 | 0.01 |
| FBTC20260501C00061500 | 61.50 | 6.00 | 6.80 | 6.55 | 1 | 4 | 42.80% | 0.95 | 0.02 | -0.03 | 0.01 | 0.01 |
| FBTC20260501C00062000 | 62.00 | 5.40 | 6.30 | 6.07 | 1 | 27 | 33.16% | 0.98 | 0.02 | -0.01 | 0.01 | 0.01 |
| FBTC20260501C00062500 | 62.50 | 4.80 | 5.90 | 5.75 | 20 | 2 | 30.57% | 0.98 | 0.02 | -0.01 | 0.01 | 0.01 |
| FBTC20260501C00063000 | 63.00 | 4.60 | 5.40 | 0.00 | 0 | 25 | 41.50% | 0.91 | 0.04 | -0.05 | 0.02 | 0.01 |
| FBTC20260501C00063500 | 63.50 | 4.10 | 4.90 | 4.93 | 21 | 24 | 38.16% | 0.90 | 0.05 | -0.04 | 0.02 | 0.01 |
| FBTC20260501C00064000 | 64.00 | 3.50 | 4.30 | 4.20 | 4 | 18 | 28.11% | 0.94 | 0.05 | -0.02 | 0.01 | 0.01 |
| FBTC20260501C00064500 | 64.50 | 3.20 | 4.20 | 0.00 | 0 | 22 | 40.50% | 0.82 | 0.07 | -0.07 | 0.02 | 0.01 |
| FBTC20260501C00065000 | 65.00 | 3.00 | 3.60 | 0.00 | 0 | 91 | 40.25% | 0.79 | 0.08 | -0.08 | 0.03 | 0.01 |
| FBTC20260501C00065500 | 65.50 | 2.40 | 3.30 | 0.00 | 0 | 34 | 37.68% | 0.76 | 0.09 | -0.08 | 0.03 | 0.01 |
| FBTC20260501C00066000 | 66.00 | 2.20 | 2.75 | 2.63 | 5 | 172 | 37.90% | 0.71 | 0.10 | -0.09 | 0.03 | 0.01 |
| FBTC20260501C00066500 | 66.50 | 1.90 | 2.65 | 0.00 | 0 | 20 | 40.94% | 0.65 | 0.10 | -0.10 | 0.04 | 0.01 |
| FBTC20260501C00067000 | 67.00 | 1.55 | 2.10 | 1.91 | 3 | 42 | 36.80% | 0.61 | 0.11 | -0.10 | 0.04 | 0.01 |
| FBTC20260501C00067500 | 67.50 | 0.85 | 1.70 | 1.40 | 8 | 35 | 36.88% | 0.55 | 0.11 | -0.10 | 0.04 | 0.01 |
| FBTC20260501C00068000 | 68.00 | 0.90 | 1.85 | 1.30 | 31 | 70 | 42.18% | 0.50 | 0.10 | -0.12 | 0.04 | 0.01 |
| FBTC20260501C00068500 | 68.50 | 0.70 | 1.15 | 0.97 | 5,649 | 17 | 36.06% | 0.43 | 0.12 | -0.10 | 0.04 | 0.01 |
| FBTC20260501C00069000 | 69.00 | 0.55 | 0.90 | 1.19 | 1 | 49 | 39.32% | 0.39 | 0.10 | -0.10 | 0.04 | 0.00 |
| FBTC20260501C00069500 | 69.50 | 0.50 | 0.75 | 0.89 | 2 | 7 | 32.52% | 0.30 | 0.11 | -0.08 | 0.03 | 0.00 |
| FBTC20260501C00070000 | 70.00 | 0.30 | 0.60 | 0.55 | 37 | 207 | 35.16% | 0.27 | 0.10 | -0.08 | 0.03 | 0.00 |
| FBTC20260501C00071000 | 71.00 | 0.10 | 0.55 | 0.36 | 5,731 | 18 | 39.32% | 0.21 | 0.08 | -0.08 | 0.03 | 0.00 |
| FBTC20260501C00072000 | 72.00 | 0.00 | 0.50 | 0.26 | 26 | 45 | 37.43% | 0.13 | 0.06 | -0.05 | 0.02 | 0.00 |
| FBTC20260501C00073000 | 73.00 | 0.00 | 0.60 | 0.15 | 12 | 30 | 48.30% | 0.15 | 0.05 | -0.07 | 0.02 | 0.00 |
| FBTC20260501C00074000 | 74.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 50.28% | 0.11 | 0.04 | -0.06 | 0.02 | 0.00 |
| FBTC20260501C00075000 | 75.00 | 0.00 | 0.45 | 0.23 | 5 | 271 | 54.21% | 0.10 | 0.03 | -0.06 | 0.02 | 0.00 |
| FBTC20260501C00076000 | 76.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 57.68% | 0.09 | 0.03 | -0.06 | 0.01 | 0.00 |
| FBTC20260501C00077000 | 77.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 60.70% | 0.07 | 0.02 | -0.05 | 0.01 | 0.00 |
| FBTC20260501C00080000 | 80.00 | 0.00 | 0.05 | 0.00 | 0 | 5 | 53.66% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| FBTC20260501C00085000 | 85.00 | 0.00 | 0.05 | 0.00 | 0 | 13 | 70.16% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
