Udløb
Puts
for markedsdato April 30, 2026
Calls
for markedsdato April 30, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GME20260508P00013000 | 13.00 | 0.00 | 0.01 | 0.00 | 0 | 6 | 165.67% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GME20260508P00014000 | 14.00 | 0.00 | 0.01 | 0.00 | 0 | 60 | 148.16% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GME20260508P00015000 | 15.00 | 0.00 | 0.01 | 0.00 | 0 | 1 | 131.81% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GME20260508P00016000 | 16.00 | 0.00 | 0.01 | 0.01 | 39 | 60 | 116.44% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GME20260508P00017000 | 17.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 101.91% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GME20260508P00018000 | 18.00 | 0.00 | 0.01 | 0.00 | 0 | 34 | 88.11% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GME20260508P00018500 | 18.50 | 0.00 | 0.02 | 0.00 | 0 | 0 | 88.50% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| GME20260508P00019000 | 19.00 | 0.00 | 0.01 | 0.01 | 100 | 0 | 74.92% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| GME20260508P00019500 | 19.50 | 0.00 | 0.02 | 0.00 | 0 | 14 | 74.66% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| GME20260508P00020000 | 20.00 | 0.00 | 0.02 | 0.00 | 0 | 120 | 67.93% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| GME20260508P00020500 | 20.50 | 0.00 | 0.02 | 0.00 | 0 | 21 | 61.31% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| GME20260508P00021000 | 21.00 | 0.01 | 0.02 | 0.02 | 34 | 369 | 58.12% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| GME20260508P00021500 | 21.50 | 0.00 | 0.27 | 0.00 | 0 | 510 | 80.81% | -0.09 | 0.06 | -0.03 | 0.01 | -0.00 |
| GME20260508P00022000 | 22.00 | 0.02 | 0.05 | 0.03 | 598 | 1,469 | 51.96% | -0.04 | 0.05 | -0.01 | 0.00 | -0.00 |
| GME20260508P00022500 | 22.50 | 0.02 | 0.06 | 0.06 | 53 | 1,299 | 45.75% | -0.06 | 0.07 | -0.01 | 0.00 | -0.00 |
| GME20260508P00023000 | 23.00 | 0.06 | 0.08 | 0.06 | 480 | 2,898 | 43.69% | -0.09 | 0.10 | -0.02 | 0.01 | -0.00 |
| GME20260508P00023500 | 23.50 | 0.10 | 0.12 | 0.11 | 121 | 825 | 40.45% | -0.14 | 0.15 | -0.02 | 0.01 | -0.00 |
| GME20260508P00024000 | 24.00 | 0.17 | 0.23 | 0.17 | 1,352 | 2,134 | 38.17% | -0.22 | 0.21 | -0.03 | 0.01 | -0.00 |
| GME20260508P00024500 | 24.50 | 0.34 | 0.42 | 0.36 | 236 | 714 | 40.00% | -0.35 | 0.25 | -0.04 | 0.01 | -0.00 |
| GME20260508P00025000 | 25.00 | 0.58 | 0.65 | 0.62 | 495 | 945 | 41.08% | -0.48 | 0.26 | -0.04 | 0.01 | -0.00 |
| GME20260508P00025500 | 25.50 | 0.87 | 1.01 | 0.90 | 33 | 484 | 44.23% | -0.60 | 0.24 | -0.04 | 0.01 | -0.00 |
| GME20260508P00026000 | 26.00 | 1.19 | 1.56 | 1.28 | 78 | 219 | 46.18% | -0.70 | 0.20 | -0.04 | 0.01 | -0.00 |
| GME20260508P00026500 | 26.50 | 0.91 | 2.67 | 1.71 | 15 | 7 | 52.11% | -0.76 | 0.16 | -0.04 | 0.01 | -0.00 |
| GME20260508P00027000 | 27.00 | 1.87 | 2.66 | 2.23 | 40 | 71 | 62.00% | -0.78 | 0.13 | -0.04 | 0.01 | -0.00 |
| GME20260508P00027500 | 27.50 | 1.79 | 3.95 | 0.00 | 0 | 1 | 85.55% | -0.75 | 0.10 | -0.06 | 0.01 | -0.00 |
| GME20260508P00028000 | 28.00 | 2.25 | 4.65 | 0.00 | 0 | 30 | 97.32% | -0.76 | 0.09 | -0.07 | 0.01 | -0.00 |
| GME20260508P00028500 | 28.50 | 2.76 | 4.10 | 0.00 | 0 | 26 | 105.70% | -0.77 | 0.08 | -0.07 | 0.01 | -0.00 |
| GME20260508P00029000 | 29.00 | 2.75 | 5.55 | 0.00 | 0 | 56 | 81.47% | -0.88 | 0.07 | -0.04 | 0.01 | -0.00 |
| GME20260508P00029500 | 29.50 | 2.85 | 6.25 | 0.00 | 0 | 1 | 126.03% | -0.78 | 0.06 | -0.09 | 0.01 | -0.00 |
| GME20260508P00030000 | 30.00 | 4.45 | 6.25 | 5.24 | 2 | 49 | 110.29% | -0.85 | 0.06 | -0.06 | 0.01 | -0.00 |
| GME20260508P00030500 | 30.50 | 4.75 | 7.55 | 0.00 | 0 | 0 | 104.01% | -0.89 | 0.05 | -0.05 | 0.01 | -0.00 |
| GME20260508P00031000 | 31.00 | 5.65 | 6.60 | 6.67 | 10 | 2 | 102.20% | -0.91 | 0.04 | -0.04 | 0.01 | -0.00 |
| GME20260508P00031500 | 31.50 | 4.80 | 8.60 | 0.00 | 0 | 0 | 138.40% | -0.84 | 0.05 | -0.07 | 0.01 | -0.00 |
| GME20260508P00032000 | 32.00 | 5.75 | 8.35 | 0.00 | 0 | 42 | 138.60% | -0.86 | 0.04 | -0.07 | 0.01 | -0.00 |
| GME20260508P00032500 | 32.50 | 5.80 | 8.40 | 0.00 | 0 | 0 | 137.96% | -0.88 | 0.04 | -0.06 | 0.01 | -0.00 |
| GME20260508P00033000 | 33.00 | 7.65 | 8.75 | 8.50 | 5 | 15 | 136.29% | -0.90 | 0.04 | -0.05 | 0.01 | -0.00 |
| GME20260508P00033500 | 33.50 | 7.35 | 10.05 | 0.00 | 0 | 1 | 159.07% | -0.87 | 0.04 | -0.08 | 0.01 | -0.00 |
| GME20260508P00034000 | 34.00 | 7.80 | 11.10 | 0.00 | 0 | 1 | 167.76% | -0.86 | 0.04 | -0.08 | 0.01 | -0.00 |
| GME20260508P00034500 | 34.50 | 7.80 | 10.80 | 0.00 | 0 | 0 | 196.40% | -0.83 | 0.03 | -0.11 | 0.01 | -0.00 |
| GME20260508P00035000 | 35.00 | 9.65 | 11.30 | 10.89 | 2 | 26 | 196.50% | -0.84 | 0.03 | -0.11 | 0.01 | -0.00 |
| GME20260508P00036000 | 36.00 | 9.30 | 13.10 | 0.00 | 0 | 0 | 201.33% | -0.86 | 0.03 | -0.10 | 0.01 | -0.01 |
| GME20260508P00037000 | 37.00 | 10.30 | 14.10 | 0.00 | 0 | 1 | 217.45% | -0.85 | 0.03 | -0.11 | 0.01 | -0.01 |
| GME20260508P00038000 | 38.00 | 11.30 | 15.10 | 0.00 | 0 | 1 | 244.37% | -0.83 | 0.03 | -0.14 | 0.01 | -0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GME20260508C00013000 | 13.00 | 11.65 | 12.65 | 11.37 | 2 | 5 | 173.25% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GME20260508C00014000 | 14.00 | 9.95 | 12.75 | 11.05 | 6 | 5 | 152.93% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GME20260508C00015000 | 15.00 | 7.95 | 11.75 | 10.07 | 12 | 1 | 165.17% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| GME20260508C00016000 | 16.00 | 6.95 | 10.75 | 0.00 | 0 | 5 | 220.72% | 0.94 | 0.02 | -0.06 | 0.00 | 0.00 |
| GME20260508C00017000 | 17.00 | 6.20 | 9.75 | 0.00 | 0 | 5 | 99.66% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GME20260508C00018000 | 18.00 | 5.10 | 8.35 | 7.09 | 2 | 5 | 122.82% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| GME20260508C00018500 | 18.50 | 4.45 | 8.00 | 0.00 | 0 | 3 | 113.92% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| GME20260508C00019000 | 19.00 | 4.20 | 7.75 | 5.46 | 84 | 13 | 126.41% | 0.94 | 0.03 | -0.03 | 0.00 | 0.00 |
| GME20260508C00019500 | 19.50 | 3.55 | 7.25 | 4.83 | 1 | 9 | 61.55% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GME20260508C00020000 | 20.00 | 4.85 | 5.45 | 5.00 | 2 | 208 | 54.31% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GME20260508C00020500 | 20.50 | 2.90 | 6.25 | 0.00 | 0 | 2 | 106.65% | 0.91 | 0.04 | -0.04 | 0.01 | 0.00 |
| GME20260508C00021000 | 21.00 | 3.45 | 4.30 | 4.02 | 6 | 163 | 39.45% | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| GME20260508C00021500 | 21.50 | 2.82 | 4.00 | 2.80 | 2 | 68 | 86.99% | 0.89 | 0.06 | -0.04 | 0.01 | 0.00 |
| GME20260508C00022000 | 22.00 | 2.50 | 3.35 | 2.95 | 230 | 76 | 69.97% | 0.90 | 0.07 | -0.03 | 0.01 | 0.00 |
| GME20260508C00022500 | 22.50 | 2.07 | 2.70 | 2.32 | 12 | 106 | 62.17% | 0.88 | 0.08 | -0.03 | 0.01 | 0.00 |
| GME20260508C00023000 | 23.00 | 1.93 | 2.22 | 2.13 | 278 | 1,146 | 40.85% | 0.92 | 0.10 | -0.01 | 0.01 | 0.00 |
| GME20260508C00023500 | 23.50 | 1.46 | 1.82 | 1.70 | 123 | 1,026 | 35.68% | 0.89 | 0.14 | -0.02 | 0.01 | 0.00 |
| GME20260508C00024000 | 24.00 | 1.11 | 1.25 | 1.24 | 369 | 1,105 | 36.15% | 0.79 | 0.21 | -0.02 | 0.01 | 0.00 |
| GME20260508C00024500 | 24.50 | 0.81 | 0.96 | 0.90 | 907 | 1,410 | 38.03% | 0.66 | 0.26 | -0.03 | 0.01 | 0.00 |
| GME20260508C00025000 | 25.00 | 0.58 | 0.63 | 0.62 | 5,042 | 5,201 | 40.62% | 0.52 | 0.26 | -0.04 | 0.01 | 0.00 |
| GME20260508C00025500 | 25.50 | 0.43 | 0.46 | 0.49 | 1,605 | 2,232 | 42.37% | 0.40 | 0.24 | -0.04 | 0.01 | 0.00 |
| GME20260508C00026000 | 26.00 | 0.33 | 0.34 | 0.34 | 19,146 | 4,993 | 46.10% | 0.30 | 0.20 | -0.04 | 0.01 | 0.00 |
| GME20260508C00026500 | 26.50 | 0.23 | 0.28 | 0.27 | 724 | 3,575 | 48.98% | 0.23 | 0.17 | -0.03 | 0.01 | 0.00 |
| GME20260508C00027000 | 27.00 | 0.18 | 0.21 | 0.21 | 2,361 | 4,055 | 51.69% | 0.17 | 0.13 | -0.03 | 0.01 | 0.00 |
| GME20260508C00027500 | 27.50 | 0.14 | 0.18 | 0.16 | 668 | 4,135 | 54.84% | 0.13 | 0.11 | -0.03 | 0.01 | 0.00 |
| GME20260508C00028000 | 28.00 | 0.11 | 0.13 | 0.13 | 893 | 2,149 | 59.13% | 0.11 | 0.09 | -0.02 | 0.01 | 0.00 |
| GME20260508C00028500 | 28.50 | 0.10 | 0.13 | 0.13 | 153 | 1,753 | 64.14% | 0.10 | 0.07 | -0.02 | 0.01 | 0.00 |
| GME20260508C00029000 | 29.00 | 0.08 | 0.10 | 0.09 | 287 | 1,820 | 67.71% | 0.08 | 0.06 | -0.02 | 0.01 | 0.00 |
| GME20260508C00029500 | 29.50 | 0.05 | 0.16 | 0.08 | 9 | 118 | 72.58% | 0.07 | 0.05 | -0.02 | 0.01 | 0.00 |
| GME20260508C00030000 | 30.00 | 0.07 | 0.08 | 0.08 | 2,449 | 19,767 | 74.86% | 0.06 | 0.04 | -0.02 | 0.00 | 0.00 |
| GME20260508C00030500 | 30.50 | 0.04 | 0.09 | 0.06 | 198 | 293 | 78.88% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
| GME20260508C00031000 | 31.00 | 0.06 | 0.09 | 0.04 | 31 | 129 | 76.23% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| GME20260508C00031500 | 31.50 | 0.00 | 0.10 | 0.11 | 1 | 31 | 85.96% | 0.04 | 0.03 | -0.02 | 0.00 | 0.00 |
| GME20260508C00032000 | 32.00 | 0.02 | 0.07 | 0.05 | 53 | 585 | 87.24% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| GME20260508C00032500 | 32.50 | 0.00 | 0.12 | 0.31 | 1 | 35 | 96.82% | 0.04 | 0.02 | -0.02 | 0.00 | 0.00 |
| GME20260508C00033000 | 33.00 | 0.01 | 0.11 | 0.10 | 2 | 3,836 | 96.03% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| GME20260508C00033500 | 33.50 | 0.00 | 0.11 | 0.15 | 2 | 8 | 102.21% | 0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| GME20260508C00034000 | 34.00 | 0.00 | 0.11 | 0.00 | 0 | 99 | 108.28% | 0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| GME20260508C00034500 | 34.50 | 0.00 | 0.13 | 0.11 | 12 | 2 | 115.93% | 0.04 | 0.02 | -0.02 | 0.00 | 0.00 |
| GME20260508C00035000 | 35.00 | 0.04 | 0.05 | 0.04 | 428 | 2,417 | 112.45% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| GME20260508C00036000 | 36.00 | 0.02 | 0.08 | 0.14 | 2 | 99 | 124.39% | 0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| GME20260508C00037000 | 37.00 | 0.04 | 0.05 | 0.15 | 1 | 359 | 122.34% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| GME20260508C00038000 | 38.00 | 0.03 | 0.05 | 0.06 | 1,108 | 2,698 | 134.66% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
