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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FRPT20260515P00025000 | 25.00 | 0.00 | 1.00 | 0.00 | 0 | 5 | 302.49% | -0.03 | 0.00 | -0.08 | 0.01 | -0.00 |
| FRPT20260515P00027500 | 27.50 | 0.00 | 1.15 | 0.00 | 0 | 3 | 260.02% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| FRPT20260515P00030000 | 30.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 300.37% | -0.05 | 0.00 | -0.14 | 0.01 | -0.00 |
| FRPT20260515P00032500 | 32.50 | 0.00 | 1.15 | 0.00 | 0 | 4 | 215.20% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| FRPT20260515P00035000 | 35.00 | 0.00 | 0.95 | 0.00 | 0 | 1,017 | 195.30% | -0.03 | 0.00 | -0.06 | 0.01 | -0.00 |
| FRPT20260515P00037500 | 37.50 | 0.00 | 1.15 | 0.00 | 0 | 6 | 176.73% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| FRPT20260515P00040000 | 40.00 | 0.00 | 1.15 | 0.00 | 0 | 753 | 159.27% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| FRPT20260515P00042500 | 42.50 | 0.00 | 2.25 | 0.00 | 0 | 58 | 142.77% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| FRPT20260515P00045000 | 45.00 | 0.00 | 1.15 | 0.00 | 0 | 126 | 127.08% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| FRPT20260515P00047500 | 47.50 | 0.00 | 1.15 | 0.00 | 0 | 25 | 112.06% | -0.06 | 0.01 | -0.06 | 0.01 | -0.00 |
| FRPT20260515P00050000 | 50.00 | 0.30 | 1.10 | 0.00 | 0 | 26 | 104.85% | -0.08 | 0.01 | -0.07 | 0.02 | -0.00 |
| FRPT20260515P00052500 | 52.50 | 0.45 | 2.25 | 0.00 | 0 | 131 | 101.33% | -0.11 | 0.01 | -0.09 | 0.02 | -0.00 |
| FRPT20260515P00055000 | 55.00 | 0.75 | 1.20 | 0.00 | 0 | 79 | 92.08% | -0.14 | 0.02 | -0.09 | 0.03 | -0.00 |
| FRPT20260515P00057500 | 57.50 | 1.10 | 1.70 | 0.00 | 0 | 39 | 87.84% | -0.20 | 0.02 | -0.11 | 0.04 | -0.01 |
| FRPT20260515P00060000 | 60.00 | 1.70 | 2.30 | 0.00 | 0 | 446 | 83.90% | -0.26 | 0.03 | -0.13 | 0.04 | -0.01 |
| FRPT20260515P00062500 | 62.50 | 2.60 | 3.20 | 0.00 | 0 | 100 | 82.05% | -0.35 | 0.03 | -0.14 | 0.05 | -0.01 |
| FRPT20260515P00065000 | 65.00 | 3.70 | 4.30 | 0.00 | 0 | 133 | 81.22% | -0.44 | 0.04 | -0.15 | 0.05 | -0.01 |
| FRPT20260515P00067500 | 67.50 | 5.00 | 5.70 | 4.88 | 1 | 98 | 79.68% | -0.54 | 0.04 | -0.15 | 0.05 | -0.01 |
| FRPT20260515P00070000 | 70.00 | 6.70 | 7.40 | 0.00 | 0 | 68 | 78.51% | -0.63 | 0.04 | -0.14 | 0.05 | -0.02 |
| FRPT20260515P00072500 | 72.50 | 8.60 | 9.30 | 0.00 | 0 | 30 | 79.32% | -0.71 | 0.03 | -0.13 | 0.04 | -0.02 |
| FRPT20260515P00075000 | 75.00 | 9.70 | 11.30 | 0.00 | 0 | 11 | 78.44% | -0.78 | 0.03 | -0.11 | 0.04 | -0.02 |
| FRPT20260515P00077500 | 77.50 | 11.70 | 14.10 | 0.00 | 0 | 6 | 66.69% | -0.88 | 0.02 | -0.06 | 0.02 | -0.02 |
| FRPT20260515P00080000 | 80.00 | 13.50 | 16.70 | 0.00 | 0 | 4 | 68.44% | -0.92 | 0.02 | -0.05 | 0.02 | -0.02 |
| FRPT20260515P00082500 | 82.50 | 15.80 | 19.10 | 0.00 | 0 | 5 | 69.97% | -0.95 | 0.01 | -0.03 | 0.01 | -0.02 |
| FRPT20260515P00085000 | 85.00 | 18.20 | 21.00 | 0.00 | 0 | 6 | 123.38% | -0.83 | 0.02 | -0.14 | 0.03 | -0.02 |
| FRPT20260515P00087500 | 87.50 | 20.60 | 23.50 | 0.00 | 0 | 0 | 59.63% | -1.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| FRPT20260515P00090000 | 90.00 | 23.10 | 26.00 | 0.00 | 0 | 0 | 140.52% | -0.84 | 0.01 | -0.15 | 0.03 | -0.02 |
| FRPT20260515P00095000 | 95.00 | 28.00 | 32.00 | 0.00 | 0 | 0 | 149.07% | -0.87 | 0.01 | -0.14 | 0.03 | -0.02 |
| FRPT20260515P00100000 | 100.00 | 32.90 | 36.50 | 0.00 | 0 | 0 | 187.00% | -0.83 | 0.01 | -0.21 | 0.03 | -0.02 |
| FRPT20260515P00105000 | 105.00 | 37.90 | 40.70 | 0.00 | 0 | 0 | 179.98% | -0.87 | 0.01 | -0.16 | 0.03 | -0.02 |
| FRPT20260515P00110000 | 110.00 | 42.90 | 45.80 | 0.00 | 0 | 0 | 196.10% | -0.87 | 0.01 | -0.18 | 0.03 | -0.03 |
| FRPT20260515P00115000 | 115.00 | 47.90 | 50.60 | 0.00 | 0 | 0 | 199.58% | -0.89 | 0.01 | -0.16 | 0.02 | -0.03 |
| FRPT20260515P00120000 | 120.00 | 52.90 | 55.90 | 0.00 | 0 | 0 | 222.53% | -0.88 | 0.01 | -0.20 | 0.03 | -0.03 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FRPT20260515C00025000 | 25.00 | 39.00 | 42.20 | 0.00 | 0 | 1 | 264.84% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| FRPT20260515C00027500 | 27.50 | 36.30 | 39.70 | 0.00 | 0 | 0 | 207.13% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| FRPT20260515C00030000 | 30.00 | 33.60 | 37.20 | 0.00 | 0 | 0 | 209.62% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| FRPT20260515C00032500 | 32.50 | 31.30 | 34.70 | 0.00 | 0 | 0 | 210.90% | 0.97 | 0.00 | -0.06 | 0.01 | 0.01 |
| FRPT20260515C00035000 | 35.00 | 29.40 | 32.20 | 0.00 | 0 | 0 | 210.58% | 0.96 | 0.00 | -0.08 | 0.01 | 0.01 |
| FRPT20260515C00037500 | 37.50 | 26.00 | 29.70 | 0.00 | 0 | 0 | 119.82% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| FRPT20260515C00040000 | 40.00 | 24.60 | 27.30 | 0.00 | 0 | 1 | 171.75% | 0.95 | 0.00 | -0.08 | 0.01 | 0.01 |
| FRPT20260515C00042500 | 42.50 | 21.70 | 24.80 | 0.00 | 0 | 1 | 138.42% | 0.96 | 0.00 | -0.05 | 0.01 | 0.02 |
| FRPT20260515C00045000 | 45.00 | 19.50 | 22.40 | 0.00 | 0 | 9 | 146.16% | 0.93 | 0.01 | -0.09 | 0.02 | 0.02 |
| FRPT20260515C00047500 | 47.50 | 16.80 | 20.00 | 0.00 | 0 | 2 | 129.33% | 0.92 | 0.01 | -0.08 | 0.02 | 0.02 |
| FRPT20260515C00050000 | 50.00 | 14.80 | 17.60 | 0.00 | 0 | 27 | 122.20% | 0.89 | 0.01 | -0.10 | 0.02 | 0.02 |
| FRPT20260515C00052500 | 52.50 | 12.40 | 14.90 | 0.00 | 0 | 66 | 99.60% | 0.89 | 0.01 | -0.08 | 0.02 | 0.02 |
| FRPT20260515C00055000 | 55.00 | 10.00 | 12.70 | 0.00 | 0 | 315 | 94.82% | 0.85 | 0.02 | -0.10 | 0.03 | 0.02 |
| FRPT20260515C00057500 | 57.50 | 8.20 | 11.10 | 0.00 | 0 | 9 | 92.75% | 0.79 | 0.02 | -0.12 | 0.04 | 0.02 |
| FRPT20260515C00060000 | 60.00 | 7.00 | 7.70 | 0.00 | 0 | 275 | 84.45% | 0.74 | 0.03 | -0.13 | 0.04 | 0.02 |
| FRPT20260515C00062500 | 62.50 | 5.20 | 6.00 | 5.60 | 1 | 15 | 85.09% | 0.65 | 0.03 | -0.15 | 0.05 | 0.01 |
| FRPT20260515C00065000 | 65.00 | 3.80 | 4.90 | 0.00 | 0 | 59 | 82.05% | 0.56 | 0.04 | -0.15 | 0.05 | 0.01 |
| FRPT20260515C00067500 | 67.50 | 2.85 | 3.50 | 0.00 | 0 | 56 | 81.44% | 0.47 | 0.04 | -0.15 | 0.05 | 0.01 |
| FRPT20260515C00070000 | 70.00 | 1.95 | 2.65 | 0.00 | 0 | 152 | 79.30% | 0.37 | 0.04 | -0.14 | 0.05 | 0.01 |
| FRPT20260515C00072500 | 72.50 | 1.35 | 2.05 | 1.85 | 10 | 58 | 80.73% | 0.30 | 0.03 | -0.13 | 0.04 | 0.01 |
| FRPT20260515C00075000 | 75.00 | 0.95 | 1.55 | 0.00 | 0 | 65 | 83.29% | 0.24 | 0.03 | -0.12 | 0.04 | 0.01 |
| FRPT20260515C00077500 | 77.50 | 0.70 | 1.25 | 0.00 | 0 | 156 | 85.58% | 0.19 | 0.02 | -0.10 | 0.03 | 0.00 |
| FRPT20260515C00080000 | 80.00 | 0.50 | 1.20 | 0.00 | 0 | 202 | 87.57% | 0.15 | 0.02 | -0.09 | 0.03 | 0.00 |
| FRPT20260515C00082500 | 82.50 | 0.35 | 2.70 | 0.00 | 0 | 24 | 115.71% | 0.19 | 0.02 | -0.14 | 0.03 | 0.00 |
| FRPT20260515C00085000 | 85.00 | 0.15 | 1.20 | 0.00 | 0 | 66 | 99.21% | 0.11 | 0.01 | -0.08 | 0.02 | 0.00 |
| FRPT20260515C00087500 | 87.50 | 0.00 | 2.35 | 0.00 | 0 | 10 | 104.84% | 0.10 | 0.01 | -0.08 | 0.02 | 0.00 |
| FRPT20260515C00090000 | 90.00 | 0.00 | 2.40 | 0.00 | 0 | 73 | 103.32% | 0.07 | 0.01 | -0.06 | 0.02 | 0.00 |
| FRPT20260515C00095000 | 95.00 | 0.00 | 1.15 | 0.00 | 0 | 18 | 114.92% | 0.07 | 0.01 | -0.06 | 0.02 | 0.00 |
| FRPT20260515C00100000 | 100.00 | 0.00 | 1.15 | 0.00 | 0 | 4 | 126.94% | 0.06 | 0.01 | -0.07 | 0.02 | 0.00 |
| FRPT20260515C00105000 | 105.00 | 0.00 | 1.15 | 0.00 | 0 | 5 | 138.11% | 0.06 | 0.01 | -0.07 | 0.01 | 0.00 |
| FRPT20260515C00110000 | 110.00 | 0.00 | 1.15 | 0.00 | 0 | 5 | 148.56% | 0.05 | 0.01 | -0.07 | 0.01 | 0.00 |
| FRPT20260515C00115000 | 115.00 | 0.00 | 1.15 | 0.00 | 0 | 2 | 158.36% | 0.05 | 0.01 | -0.07 | 0.01 | 0.00 |
| FRPT20260515C00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 169.54% | 0.05 | 0.00 | -0.08 | 0.01 | 0.00 |
