Udløb
Calls
for markedsdato April 27, 2026
Puts
for markedsdato April 27, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IQV20260515C00090000 | 90.00 | 72.00 | 75.80 | 0.00 | 0 | 1 | 195.66% | 0.94 | 0.00 | -0.21 | 0.04 | 0.04 |
| IQV20260515C00095000 | 95.00 | 67.10 | 70.80 | 0.00 | 0 | 0 | 180.71% | 0.94 | 0.00 | -0.21 | 0.04 | 0.04 |
| IQV20260515C00100000 | 100.00 | 62.10 | 65.90 | 0.00 | 0 | 1 | 91.50% | 0.99 | 0.00 | -0.01 | 0.01 | 0.05 |
| IQV20260515C00105000 | 105.00 | 57.10 | 60.90 | 0.00 | 0 | 0 | 75.65% | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 |
| IQV20260515C00110000 | 110.00 | 52.20 | 55.90 | 0.00 | 0 | 0 | 141.82% | 0.92 | 0.00 | -0.20 | 0.05 | 0.05 |
| IQV20260515C00115000 | 115.00 | 47.20 | 51.20 | 0.00 | 0 | 0 | 70.16% | 0.99 | 0.00 | -0.01 | 0.01 | 0.05 |
| IQV20260515C00120000 | 120.00 | 42.30 | 45.80 | 0.00 | 0 | 0 | 66.13% | 0.99 | 0.00 | -0.02 | 0.01 | 0.06 |
| IQV20260515C00125000 | 125.00 | 37.30 | 40.90 | 0.00 | 0 | 0 | 63.74% | 0.98 | 0.00 | -0.03 | 0.02 | 0.06 |
| IQV20260515C00130000 | 130.00 | 33.20 | 36.20 | 0.00 | 0 | 0 | 72.94% | 0.93 | 0.00 | -0.09 | 0.05 | 0.06 |
| IQV20260515C00135000 | 135.00 | 28.50 | 31.30 | 0.00 | 0 | 2 | 68.77% | 0.91 | 0.01 | -0.11 | 0.06 | 0.06 |
| IQV20260515C00140000 | 140.00 | 23.80 | 27.20 | 0.00 | 0 | 2 | 65.93% | 0.87 | 0.01 | -0.13 | 0.08 | 0.06 |
| IQV20260515C00145000 | 145.00 | 19.70 | 22.40 | 0.00 | 0 | 1 | 63.79% | 0.82 | 0.01 | -0.16 | 0.09 | 0.06 |
| IQV20260515C00150000 | 150.00 | 16.40 | 17.80 | 0.00 | 0 | 2 | 58.50% | 0.77 | 0.01 | -0.18 | 0.11 | 0.05 |
| IQV20260515C00155000 | 155.00 | 12.70 | 14.20 | 0.00 | 0 | 0 | 56.67% | 0.69 | 0.02 | -0.20 | 0.13 | 0.05 |
| IQV20260515C00160000 | 160.00 | 9.60 | 11.00 | 0.00 | 0 | 72 | 56.66% | 0.60 | 0.02 | -0.22 | 0.14 | 0.04 |
| IQV20260515C00165000 | 165.00 | 7.10 | 8.50 | 0.00 | 0 | 53 | 58.11% | 0.51 | 0.02 | -0.24 | 0.15 | 0.04 |
| IQV20260515C00170000 | 170.00 | 4.60 | 6.20 | 5.95 | 41 | 147 | 57.72% | 0.42 | 0.02 | -0.23 | 0.14 | 0.03 |
| IQV20260515C00175000 | 175.00 | 3.40 | 4.50 | 4.15 | 41 | 189 | 57.07% | 0.33 | 0.02 | -0.21 | 0.13 | 0.02 |
| IQV20260515C00180000 | 180.00 | 2.10 | 3.20 | 0.00 | 0 | 333 | 54.31% | 0.24 | 0.02 | -0.17 | 0.11 | 0.02 |
| IQV20260515C00185000 | 185.00 | 1.65 | 2.20 | 2.20 | 1 | 131 | 56.72% | 0.19 | 0.01 | -0.15 | 0.10 | 0.01 |
| IQV20260515C00190000 | 190.00 | 0.80 | 1.50 | 1.35 | 1 | 486 | 54.46% | 0.13 | 0.01 | -0.11 | 0.08 | 0.01 |
| IQV20260515C00195000 | 195.00 | 0.45 | 1.30 | 0.74 | 1 | 56 | 56.85% | 0.10 | 0.01 | -0.10 | 0.06 | 0.01 |
| IQV20260515C00200000 | 200.00 | 0.10 | 0.90 | 0.00 | 0 | 173 | 53.03% | 0.05 | 0.01 | -0.06 | 0.04 | 0.00 |
| IQV20260515C00210000 | 210.00 | 0.20 | 0.80 | 0.37 | 2 | 1,222 | 59.92% | 0.04 | 0.00 | -0.05 | 0.03 | 0.00 |
| IQV20260515C00220000 | 220.00 | 0.10 | 2.30 | 0.00 | 0 | 160 | 69.81% | 0.04 | 0.00 | -0.05 | 0.03 | 0.00 |
| IQV20260515C00230000 | 230.00 | 0.00 | 2.25 | 0.00 | 0 | 1,098 | 98.83% | 0.08 | 0.00 | -0.14 | 0.05 | 0.01 |
| IQV20260515C00240000 | 240.00 | 0.00 | 0.70 | 0.00 | 0 | 74 | 87.17% | 0.03 | 0.00 | -0.06 | 0.03 | 0.00 |
| IQV20260515C00250000 | 250.00 | 0.00 | 2.20 | 0.00 | 0 | 24 | 116.06% | 0.07 | 0.00 | -0.15 | 0.05 | 0.00 |
| IQV20260515C00260000 | 260.00 | 0.00 | 2.20 | 0.00 | 0 | 102 | 124.15% | 0.06 | 0.00 | -0.15 | 0.05 | 0.00 |
| IQV20260515C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 91 | 131.22% | 0.06 | 0.00 | -0.15 | 0.04 | 0.00 |
| IQV20260515C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 29 | 138.47% | 0.06 | 0.00 | -0.15 | 0.04 | 0.00 |
| IQV20260515C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 92 | 145.36% | 0.06 | 0.00 | -0.16 | 0.04 | 0.00 |
| IQV20260515C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 151.95% | 0.05 | 0.00 | -0.16 | 0.04 | 0.00 |
| IQV20260515C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 158.24% | 0.05 | 0.00 | -0.16 | 0.04 | 0.00 |
| IQV20260515C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 164.27% | 0.05 | 0.00 | -0.16 | 0.04 | 0.00 |
| IQV20260515C00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 170.06% | 0.05 | 0.00 | -0.17 | 0.04 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IQV20260515P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 169.98% | -0.04 | 0.00 | -0.14 | 0.03 | -0.00 |
| IQV20260515P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 156.82% | -0.04 | 0.00 | -0.14 | 0.03 | -0.00 |
| IQV20260515P00100000 | 100.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 122.79% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| IQV20260515P00105000 | 105.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 132.98% | -0.05 | 0.00 | -0.13 | 0.04 | -0.00 |
| IQV20260515P00110000 | 110.00 | 0.00 | 2.25 | 0.00 | 0 | 2 | 122.06% | -0.05 | 0.00 | -0.13 | 0.04 | -0.00 |
| IQV20260515P00115000 | 115.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 111.47% | -0.06 | 0.00 | -0.13 | 0.04 | -0.01 |
| IQV20260515P00120000 | 120.00 | 0.00 | 2.40 | 0.00 | 0 | 1 | 101.68% | -0.07 | 0.00 | -0.13 | 0.05 | -0.01 |
| IQV20260515P00125000 | 125.00 | 0.00 | 2.55 | 0.00 | 0 | 7 | 92.51% | -0.08 | 0.00 | -0.13 | 0.05 | -0.01 |
| IQV20260515P00130000 | 130.00 | 0.30 | 1.05 | 0.00 | 0 | 6 | 70.06% | -0.06 | 0.00 | -0.08 | 0.04 | -0.00 |
| IQV20260515P00135000 | 135.00 | 0.70 | 1.50 | 1.00 | 5 | 23 | 68.89% | -0.09 | 0.01 | -0.11 | 0.06 | -0.01 |
| IQV20260515P00140000 | 140.00 | 0.90 | 1.70 | 0.00 | 0 | 125 | 62.00% | -0.11 | 0.01 | -0.12 | 0.07 | -0.01 |
| IQV20260515P00145000 | 145.00 | 1.75 | 2.45 | 2.05 | 3 | 100 | 63.24% | -0.17 | 0.01 | -0.16 | 0.09 | -0.01 |
| IQV20260515P00150000 | 150.00 | 2.90 | 3.50 | 0.00 | 0 | 291 | 61.28% | -0.24 | 0.01 | -0.19 | 0.11 | -0.02 |
| IQV20260515P00155000 | 155.00 | 4.20 | 5.00 | 0.00 | 0 | 400 | 60.86% | -0.32 | 0.02 | -0.22 | 0.13 | -0.03 |
| IQV20260515P00160000 | 160.00 | 5.70 | 6.90 | 6.40 | 10 | 390 | 56.97% | -0.40 | 0.02 | -0.22 | 0.14 | -0.03 |
| IQV20260515P00165000 | 165.00 | 8.10 | 9.20 | 9.10 | 3 | 199 | 58.43% | -0.49 | 0.02 | -0.24 | 0.14 | -0.04 |
| IQV20260515P00170000 | 170.00 | 11.00 | 12.00 | 0.00 | 0 | 172 | 57.69% | -0.59 | 0.02 | -0.23 | 0.14 | -0.04 |
| IQV20260515P00175000 | 175.00 | 14.30 | 15.30 | 0.00 | 0 | 116 | 55.08% | -0.68 | 0.02 | -0.20 | 0.13 | -0.05 |
| IQV20260515P00180000 | 180.00 | 17.90 | 19.10 | 0.00 | 0 | 140 | 56.18% | -0.76 | 0.02 | -0.18 | 0.11 | -0.05 |
| IQV20260515P00185000 | 185.00 | 21.90 | 24.30 | 0.00 | 0 | 30 | 57.21% | -0.82 | 0.01 | -0.16 | 0.10 | -0.05 |
| IQV20260515P00190000 | 190.00 | 25.90 | 28.80 | 27.50 | 25 | 66 | 54.43% | -0.88 | 0.01 | -0.11 | 0.07 | -0.05 |
| IQV20260515P00195000 | 195.00 | 30.30 | 33.40 | 0.00 | 0 | 45 | 54.27% | -0.92 | 0.01 | -0.08 | 0.05 | -0.04 |
| IQV20260515P00200000 | 200.00 | 35.30 | 38.10 | 0.00 | 0 | 58 | 61.12% | -0.92 | 0.01 | -0.09 | 0.05 | -0.05 |
| IQV20260515P00210000 | 210.00 | 44.90 | 48.10 | 0.00 | 0 | 142 | 60.57% | -0.97 | 0.00 | -0.05 | 0.02 | -0.03 |
| IQV20260515P00220000 | 220.00 | 54.10 | 58.30 | 0.00 | 0 | 2 | 69.70% | -0.97 | 0.00 | -0.05 | 0.02 | -0.03 |
| IQV20260515P00230000 | 230.00 | 64.40 | 68.20 | 0.00 | 0 | 0 | 75.32% | -0.98 | 0.00 | -0.04 | 0.02 | -0.03 |
| IQV20260515P00240000 | 240.00 | 74.40 | 78.20 | 0.00 | 0 | 0 | 83.18% | -0.98 | 0.00 | -0.04 | 0.01 | -0.03 |
| IQV20260515P00250000 | 250.00 | 84.40 | 88.20 | 0.00 | 0 | 0 | 90.65% | -0.98 | 0.00 | -0.04 | 0.01 | -0.03 |
| IQV20260515P00260000 | 260.00 | 94.40 | 98.20 | 0.00 | 0 | 0 | 92.45% | -0.99 | 0.00 | -0.03 | 0.01 | -0.02 |
| IQV20260515P00270000 | 270.00 | 104.40 | 108.20 | 0.00 | 0 | 0 | 104.50% | -0.99 | 0.00 | -0.04 | 0.01 | -0.03 |
| IQV20260515P00280000 | 280.00 | 114.40 | 118.20 | 0.00 | 0 | 0 | 110.97% | -0.99 | 0.00 | -0.05 | 0.01 | -0.03 |
| IQV20260515P00290000 | 290.00 | 124.40 | 128.20 | 0.00 | 0 | 0 | 111.25% | -0.99 | 0.00 | -0.03 | 0.01 | -0.02 |
| IQV20260515P00300000 | 300.00 | 134.40 | 138.20 | 0.00 | 0 | 0 | 117.03% | -0.99 | 0.00 | -0.03 | 0.01 | -0.02 |
| IQV20260515P00310000 | 310.00 | 144.40 | 148.20 | 0.00 | 0 | 0 | 122.59% | -0.99 | 0.00 | -0.03 | 0.01 | -0.02 |
| IQV20260515P00320000 | 320.00 | 154.40 | 158.20 | 0.00 | 0 | 0 | 127.97% | -0.99 | 0.00 | -0.03 | 0.01 | -0.02 |
| IQV20260515P00330000 | 330.00 | 164.40 | 168.20 | 0.00 | 0 | 0 | 133.16% | -0.99 | 0.00 | -0.03 | 0.01 | -0.02 |
