Udløb
Calls
for markedsdato May 01, 2026
Puts
for markedsdato May 01, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IBIT20260504C00023000 | 23.00 | 21.35 | 21.45 | 0.00 | 0 | 0 | 257.82% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504C00024000 | 24.00 | 20.35 | 20.45 | 0.00 | 0 | 7 | 308.98% | 0.99 | 0.00 | -0.03 | 0.00 | 0.00 |
| IBIT20260504C00025000 | 25.00 | 19.35 | 19.45 | 0.00 | 0 | 1 | 224.29% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504C00026000 | 26.00 | 18.35 | 18.45 | 0.00 | 0 | 3 | 208.53% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504C00027000 | 27.00 | 17.35 | 17.45 | 0.00 | 0 | 3 | 193.36% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504C00028000 | 28.00 | 16.35 | 16.45 | 0.00 | 0 | 0 | 178.74% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504C00029000 | 29.00 | 15.35 | 15.45 | 0.00 | 0 | 3 | 221.17% | 0.99 | 0.00 | -0.03 | 0.00 | 0.00 |
| IBIT20260504C00030000 | 30.00 | 14.35 | 14.45 | 0.00 | 0 | 24 | 150.99% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504C00031000 | 31.00 | 13.35 | 13.45 | 0.00 | 0 | 3 | 189.93% | 0.98 | 0.00 | -0.03 | 0.00 | 0.00 |
| IBIT20260504C00032000 | 32.00 | 12.35 | 12.45 | 0.00 | 0 | 0 | 124.96% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504C00033000 | 33.00 | 11.35 | 11.45 | 0.00 | 0 | 15 | 121.05% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504C00033500 | 33.50 | 10.85 | 10.95 | 0.00 | 0 | 1 | 114.99% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504C00034000 | 34.00 | 10.35 | 10.45 | 0.00 | 0 | 29 | 109.02% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504C00034500 | 34.50 | 9.85 | 9.95 | 0.00 | 0 | 3 | 103.13% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504C00035000 | 35.00 | 9.35 | 9.45 | 9.55 | 4 | 21 | 110.34% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| IBIT20260504C00035500 | 35.50 | 8.85 | 8.95 | 0.00 | 0 | 17 | 104.29% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| IBIT20260504C00036000 | 36.00 | 8.35 | 8.45 | 0.00 | 0 | 0 | 98.30% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| IBIT20260504C00036500 | 36.50 | 7.85 | 7.95 | 0.00 | 0 | 10 | 92.38% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| IBIT20260504C00037000 | 37.00 | 7.35 | 7.45 | 0.00 | 0 | 59 | 86.53% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| IBIT20260504C00037500 | 37.50 | 6.85 | 6.95 | 0.00 | 0 | 11 | 80.73% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| IBIT20260504C00038000 | 38.00 | 6.35 | 6.45 | 6.45 | 116 | 41 | 74.99% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| IBIT20260504C00038500 | 38.50 | 5.85 | 5.95 | 0.00 | 0 | 11 | 69.31% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| IBIT20260504C00039000 | 39.00 | 5.35 | 5.45 | 0.00 | 0 | 69 | 63.66% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| IBIT20260504C00039500 | 39.50 | 4.85 | 4.95 | 0.00 | 0 | 7 | 72.42% | 0.97 | 0.03 | -0.03 | 0.00 | 0.00 |
| IBIT20260504C00040000 | 40.00 | 4.35 | 4.45 | 4.51 | 26 | 89 | 52.50% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| IBIT20260504C00040500 | 40.50 | 3.85 | 3.95 | 3.98 | 65 | 115 | 46.96% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| IBIT20260504C00041000 | 41.00 | 3.35 | 3.45 | 3.60 | 8 | 33 | 52.96% | 0.96 | 0.04 | -0.03 | 0.00 | 0.00 |
| IBIT20260504C00041500 | 41.50 | 2.88 | 2.94 | 2.96 | 10 | 20 | 43.69% | 0.96 | 0.05 | -0.02 | 0.00 | 0.00 |
| IBIT20260504C00042000 | 42.00 | 2.39 | 2.44 | 2.48 | 183 | 70 | 30.49% | 0.98 | 0.04 | -0.01 | 0.00 | 0.00 |
| IBIT20260504C00042500 | 42.50 | 1.90 | 1.96 | 1.99 | 79 | 570 | 30.29% | 0.95 | 0.09 | -0.02 | 0.00 | 0.00 |
| IBIT20260504C00043000 | 43.00 | 1.43 | 1.49 | 1.48 | 468 | 634 | 28.75% | 0.90 | 0.15 | -0.03 | 0.01 | 0.00 |
| IBIT20260504C00043500 | 43.50 | 0.99 | 1.05 | 1.08 | 241 | 559 | 27.24% | 0.81 | 0.25 | -0.05 | 0.01 | 0.00 |
| IBIT20260504C00044000 | 44.00 | 0.63 | 0.66 | 0.68 | 2,166 | 2,151 | 26.20% | 0.67 | 0.34 | -0.07 | 0.01 | 0.00 |
| IBIT20260504C00044500 | 44.50 | 0.36 | 0.38 | 0.37 | 10,931 | 6,121 | 26.51% | 0.49 | 0.37 | -0.08 | 0.02 | 0.00 |
| IBIT20260504C00045000 | 45.00 | 0.19 | 0.21 | 0.21 | 9,444 | 8,787 | 27.68% | 0.32 | 0.32 | -0.07 | 0.01 | 0.00 |
| IBIT20260504C00045500 | 45.50 | 0.10 | 0.12 | 0.10 | 8,583 | 5,795 | 29.15% | 0.20 | 0.23 | -0.05 | 0.01 | 0.00 |
| IBIT20260504C00046000 | 46.00 | 0.05 | 0.06 | 0.06 | 22,463 | 2,491 | 30.39% | 0.11 | 0.15 | -0.04 | 0.01 | 0.00 |
| IBIT20260504C00046500 | 46.50 | 0.02 | 0.04 | 0.02 | 12,362 | 2,567 | 32.03% | 0.06 | 0.10 | -0.02 | 0.01 | 0.00 |
| IBIT20260504C00047000 | 47.00 | 0.01 | 0.03 | 0.02 | 5,628 | 646 | 35.41% | 0.04 | 0.06 | -0.02 | 0.00 | 0.00 |
| IBIT20260504C00047500 | 47.50 | 0.01 | 0.02 | 0.02 | 126 | 24 | 37.45% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| IBIT20260504C00048000 | 48.00 | 0.01 | 0.02 | 0.01 | 109 | 345 | 42.31% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| IBIT20260504C00048500 | 48.50 | 0.00 | 0.02 | 0.02 | 57 | 62 | 46.94% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| IBIT20260504C00049000 | 49.00 | 0.01 | 0.02 | 0.01 | 27 | 1,451 | 51.55% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| IBIT20260504C00049500 | 49.50 | 0.00 | 0.02 | 0.01 | 478 | 6 | 48.57% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| IBIT20260504C00050000 | 50.00 | 0.00 | 0.01 | 0.01 | 36 | 1,734 | 52.53% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| IBIT20260504C00051000 | 51.00 | 0.00 | 0.01 | 0.01 | 3 | 18 | 60.23% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| IBIT20260504C00052000 | 52.00 | 0.00 | 0.01 | 0.00 | 0 | 25 | 67.57% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| IBIT20260504C00053000 | 53.00 | 0.00 | 0.01 | 0.00 | 0 | 3 | 74.86% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| IBIT20260504C00054000 | 54.00 | 0.00 | 0.01 | 0.00 | 0 | 8 | 81.85% | 0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504C00055000 | 55.00 | 0.00 | 0.01 | 0.00 | 0 | 10 | 88.64% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IBIT20260504P00023000 | 23.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 256.34% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504P00024000 | 24.00 | 0.00 | 0.01 | 0.00 | 0 | 1 | 240.85% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504P00025000 | 25.00 | 0.00 | 0.01 | 0.00 | 0 | 1 | 225.85% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504P00026000 | 26.00 | 0.00 | 0.01 | 0.00 | 0 | 27 | 211.47% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504P00027000 | 27.00 | 0.00 | 0.01 | 0.00 | 0 | 6 | 197.60% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504P00028000 | 28.00 | 0.00 | 0.01 | 0.00 | 0 | 35 | 184.20% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504P00029000 | 29.00 | 0.00 | 0.01 | 0.00 | 0 | 73 | 171.30% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504P00030000 | 30.00 | 0.00 | 0.01 | 0.00 | 0 | 106 | 158.65% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504P00031000 | 31.00 | 0.00 | 0.01 | 0.00 | 0 | 4,070 | 146.52% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504P00032000 | 32.00 | 0.00 | 0.01 | 0.00 | 0 | 1,070 | 134.57% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504P00033000 | 33.00 | 0.00 | 0.01 | 0.00 | 0 | 870 | 132.61% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| IBIT20260504P00033500 | 33.50 | 0.00 | 0.01 | 0.00 | 0 | 128 | 126.56% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| IBIT20260504P00034000 | 34.00 | 0.00 | 0.02 | 0.00 | 0 | 67 | 120.58% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| IBIT20260504P00034500 | 34.50 | 0.00 | 0.02 | 0.00 | 0 | 169 | 114.66% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| IBIT20260504P00035000 | 35.00 | 0.00 | 0.02 | 0.00 | 0 | 38 | 100.59% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504P00035500 | 35.50 | 0.00 | 0.02 | 0.00 | 0 | 58 | 95.16% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504P00036000 | 36.00 | 0.00 | 0.02 | 0.02 | 1 | 54 | 89.79% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504P00036500 | 36.50 | 0.00 | 0.02 | 0.01 | 2 | 48 | 84.46% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504P00037000 | 37.00 | 0.00 | 0.02 | 0.01 | 545 | 79 | 79.19% | -0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| IBIT20260504P00037500 | 37.50 | 0.00 | 0.02 | 0.01 | 852 | 400 | 80.28% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| IBIT20260504P00038000 | 38.00 | 0.00 | 0.02 | 0.01 | 880 | 302 | 74.72% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| IBIT20260504P00038500 | 38.50 | 0.00 | 0.02 | 0.02 | 773 | 125 | 69.19% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| IBIT20260504P00039000 | 39.00 | 0.00 | 0.01 | 0.01 | 1,461 | 357 | 58.46% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| IBIT20260504P00039500 | 39.50 | 0.00 | 0.02 | 0.01 | 137 | 140 | 58.42% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| IBIT20260504P00040000 | 40.00 | 0.01 | 0.02 | 0.01 | 1,860 | 646 | 55.92% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| IBIT20260504P00040500 | 40.50 | 0.00 | 0.02 | 0.01 | 43 | 560 | 50.22% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| IBIT20260504P00041000 | 41.00 | 0.01 | 0.02 | 0.02 | 137 | 533 | 44.72% | -0.02 | 0.03 | -0.01 | 0.00 | -0.00 |
| IBIT20260504P00041500 | 41.50 | 0.02 | 0.03 | 0.03 | 389 | 684 | 42.47% | -0.04 | 0.05 | -0.02 | 0.00 | -0.00 |
| IBIT20260504P00042000 | 42.00 | 0.02 | 0.03 | 0.03 | 686 | 2,156 | 36.30% | -0.04 | 0.06 | -0.02 | 0.00 | -0.00 |
| IBIT20260504P00042500 | 42.50 | 0.03 | 0.05 | 0.04 | 286 | 2,647 | 34.16% | -0.07 | 0.10 | -0.03 | 0.01 | -0.00 |
| IBIT20260504P00043000 | 43.00 | 0.06 | 0.08 | 0.07 | 833 | 1,262 | 30.00% | -0.11 | 0.16 | -0.04 | 0.01 | -0.00 |
| IBIT20260504P00043500 | 43.50 | 0.12 | 0.13 | 0.13 | 1,469 | 2,934 | 28.06% | -0.20 | 0.24 | -0.05 | 0.01 | -0.00 |
| IBIT20260504P00044000 | 44.00 | 0.24 | 0.27 | 0.25 | 3,520 | 263 | 26.96% | -0.34 | 0.33 | -0.07 | 0.01 | -0.00 |
| IBIT20260504P00044500 | 44.50 | 0.47 | 0.49 | 0.46 | 901 | 463 | 27.49% | -0.51 | 0.36 | -0.08 | 0.02 | -0.00 |
| IBIT20260504P00045000 | 45.00 | 0.79 | 0.83 | 0.76 | 260 | 266 | 28.39% | -0.68 | 0.31 | -0.07 | 0.01 | -0.00 |
| IBIT20260504P00045500 | 45.50 | 1.19 | 1.24 | 1.19 | 30 | 66 | 30.41% | -0.80 | 0.23 | -0.06 | 0.01 | -0.00 |
| IBIT20260504P00046000 | 46.00 | 1.64 | 1.69 | 1.62 | 67 | 13 | 31.84% | -0.88 | 0.16 | -0.04 | 0.01 | -0.00 |
| IBIT20260504P00046500 | 46.50 | 2.11 | 2.17 | 2.00 | 47 | 0 | 33.95% | -0.93 | 0.11 | -0.03 | 0.01 | -0.00 |
| IBIT20260504P00047000 | 47.00 | 2.60 | 2.66 | 2.50 | 1,126 | 45 | 38.02% | -0.95 | 0.08 | -0.02 | 0.00 | -0.00 |
| IBIT20260504P00047500 | 47.50 | 3.05 | 3.20 | 0.00 | 0 | 0 | 43.72% | -0.95 | 0.06 | -0.02 | 0.00 | -0.00 |
| IBIT20260504P00048000 | 48.00 | 3.55 | 3.70 | 3.59 | 1 | 0 | 49.12% | -0.96 | 0.05 | -0.03 | 0.00 | -0.00 |
| IBIT20260504P00048500 | 48.50 | 4.05 | 4.20 | 0.00 | 0 | 0 | 48.66% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| IBIT20260504P00049000 | 49.00 | 4.55 | 4.65 | 0.00 | 0 | 0 | 53.38% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| IBIT20260504P00049500 | 49.50 | 5.05 | 5.15 | 0.00 | 0 | 0 | 57.99% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| IBIT20260504P00050000 | 50.00 | 5.55 | 5.65 | 0.00 | 0 | 0 | 62.50% | -0.98 | 0.02 | -0.02 | 0.00 | -0.00 |
| IBIT20260504P00051000 | 51.00 | 6.55 | 6.65 | 0.00 | 0 | 0 | 71.26% | -0.98 | 0.02 | -0.02 | 0.00 | -0.00 |
| IBIT20260504P00052000 | 52.00 | 7.55 | 7.65 | 0.00 | 0 | 0 | 85.31% | -0.98 | 0.02 | -0.02 | 0.00 | -0.00 |
| IBIT20260504P00053000 | 53.00 | 8.55 | 8.65 | 0.00 | 0 | 0 | 100.59% | -0.97 | 0.02 | -0.03 | 0.00 | -0.00 |
| IBIT20260504P00054000 | 54.00 | 9.55 | 9.65 | 0.00 | 0 | 0 | 109.31% | -0.97 | 0.02 | -0.03 | 0.00 | -0.00 |
| IBIT20260504P00055000 | 55.00 | 10.55 | 10.65 | 0.00 | 0 | 0 | 117.77% | -0.97 | 0.01 | -0.04 | 0.00 | -0.00 |
