Udløb
Calls
for markedsdato April 24, 2026
Puts
for markedsdato April 24, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ITA20260515C00170000 | 170.00 | 44.30 | 47.50 | 0.00 | 0 | 0 | 71.74% | 0.93 | 0.00 | -0.11 | 0.07 | 0.09 |
| ITA20260515C00175000 | 175.00 | 39.40 | 42.70 | 0.00 | 0 | 0 | 61.89% | 0.93 | 0.00 | -0.09 | 0.07 | 0.09 |
| ITA20260515C00180000 | 180.00 | 34.40 | 37.80 | 0.00 | 0 | 0 | 56.57% | 0.92 | 0.00 | -0.10 | 0.08 | 0.09 |
| ITA20260515C00185000 | 185.00 | 29.70 | 32.80 | 0.00 | 0 | 0 | 51.09% | 0.91 | 0.01 | -0.10 | 0.09 | 0.09 |
| ITA20260515C00190000 | 190.00 | 24.70 | 27.70 | 0.00 | 0 | 0 | 46.46% | 0.89 | 0.01 | -0.10 | 0.10 | 0.09 |
| ITA20260515C00192000 | 192.00 | 23.00 | 25.80 | 0.00 | 0 | 0 | 22.13% | 0.99 | 0.00 | -0.00 | 0.02 | 0.11 |
| ITA20260515C00193000 | 193.00 | 22.10 | 24.90 | 0.00 | 0 | 0 | 25.35% | 0.97 | 0.00 | -0.02 | 0.04 | 0.11 |
| ITA20260515C00194000 | 194.00 | 21.30 | 24.00 | 0.00 | 0 | 0 | 27.85% | 0.95 | 0.01 | -0.03 | 0.05 | 0.10 |
| ITA20260515C00195000 | 195.00 | 20.00 | 23.10 | 0.00 | 0 | 0 | 24.61% | 0.96 | 0.01 | -0.02 | 0.04 | 0.11 |
| ITA20260515C00196000 | 196.00 | 19.30 | 22.20 | 0.00 | 0 | 0 | 27.35% | 0.94 | 0.01 | -0.04 | 0.07 | 0.10 |
| ITA20260515C00197000 | 197.00 | 18.20 | 21.20 | 0.00 | 0 | 0 | 25.40% | 0.94 | 0.01 | -0.03 | 0.06 | 0.11 |
| ITA20260515C00198000 | 198.00 | 17.50 | 20.00 | 0.00 | 0 | 1 | 25.06% | 0.93 | 0.01 | -0.04 | 0.07 | 0.10 |
| ITA20260515C00199000 | 199.00 | 16.60 | 19.50 | 0.00 | 0 | 0 | 27.70% | 0.90 | 0.01 | -0.06 | 0.09 | 0.10 |
| ITA20260515C00200000 | 200.00 | 15.80 | 18.50 | 0.00 | 0 | 0 | 27.51% | 0.89 | 0.01 | -0.06 | 0.10 | 0.10 |
| ITA20260515C00205000 | 205.00 | 11.60 | 14.00 | 0.00 | 0 | 1 | 26.14% | 0.81 | 0.02 | -0.08 | 0.14 | 0.09 |
| ITA20260515C00210000 | 210.00 | 7.70 | 10.30 | 0.00 | 0 | 12 | 25.46% | 0.70 | 0.03 | -0.11 | 0.18 | 0.08 |
| ITA20260515C00215000 | 215.00 | 5.20 | 7.20 | 5.50 | 8 | 11 | 27.98% | 0.55 | 0.03 | -0.14 | 0.21 | 0.06 |
| ITA20260515C00220000 | 220.00 | 3.10 | 4.40 | 3.62 | 7 | 59 | 24.17% | 0.40 | 0.03 | -0.12 | 0.20 | 0.05 |
| ITA20260515C00225000 | 225.00 | 1.85 | 2.50 | 2.15 | 35 | 73 | 25.68% | 0.28 | 0.03 | -0.11 | 0.17 | 0.03 |
| ITA20260515C00230000 | 230.00 | 1.10 | 1.70 | 1.40 | 7 | 104 | 27.40% | 0.19 | 0.02 | -0.09 | 0.14 | 0.02 |
| ITA20260515C00235000 | 235.00 | 0.70 | 1.00 | 0.80 | 6 | 202 | 28.47% | 0.12 | 0.01 | -0.07 | 0.11 | 0.01 |
| ITA20260515C00240000 | 240.00 | 0.30 | 1.60 | 0.57 | 5 | 242 | 28.27% | 0.07 | 0.01 | -0.04 | 0.07 | 0.01 |
| ITA20260515C00245000 | 245.00 | 0.00 | 0.60 | 0.31 | 4 | 74 | 30.33% | 0.05 | 0.01 | -0.04 | 0.05 | 0.01 |
| ITA20260515C00250000 | 250.00 | 0.15 | 0.40 | 0.32 | 53 | 224 | 34.21% | 0.04 | 0.01 | -0.04 | 0.05 | 0.01 |
| ITA20260515C00255000 | 255.00 | 0.00 | 2.55 | 0.00 | 0 | 73 | 51.89% | 0.11 | 0.01 | -0.12 | 0.10 | 0.01 |
| ITA20260515C00260000 | 260.00 | 0.00 | 2.60 | 0.00 | 0 | 39 | 56.53% | 0.10 | 0.01 | -0.12 | 0.09 | 0.01 |
| ITA20260515C00265000 | 265.00 | 0.00 | 2.60 | 0.00 | 0 | 10 | 60.73% | 0.10 | 0.01 | -0.12 | 0.09 | 0.01 |
| ITA20260515C00270000 | 270.00 | 0.00 | 2.60 | 0.00 | 0 | 50 | 64.79% | 0.09 | 0.00 | -0.13 | 0.08 | 0.01 |
| ITA20260515C00275000 | 275.00 | 0.00 | 0.20 | 0.00 | 0 | 6 | 43.96% | 0.01 | 0.00 | -0.02 | 0.02 | 0.00 |
| ITA20260515C00280000 | 280.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 72.50% | 0.08 | 0.00 | -0.13 | 0.08 | 0.01 |
| ITA20260515C00285000 | 285.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 76.17% | 0.08 | 0.00 | -0.14 | 0.08 | 0.01 |
| ITA20260515C00290000 | 290.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 79.74% | 0.08 | 0.00 | -0.14 | 0.08 | 0.01 |
| ITA20260515C00295000 | 295.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 83.90% | 0.08 | 0.00 | -0.14 | 0.07 | 0.01 |
| ITA20260515C00300000 | 300.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 87.29% | 0.07 | 0.00 | -0.15 | 0.07 | 0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ITA20260515P00170000 | 170.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 73.20% | -0.07 | 0.00 | -0.12 | 0.07 | -0.01 |
| ITA20260515P00175000 | 175.00 | 0.00 | 2.65 | 0.00 | 0 | 3 | 66.60% | -0.08 | 0.00 | -0.12 | 0.08 | -0.01 |
| ITA20260515P00180000 | 180.00 | 0.00 | 2.65 | 0.00 | 0 | 1 | 59.74% | -0.09 | 0.01 | -0.12 | 0.08 | -0.01 |
| ITA20260515P00185000 | 185.00 | 0.00 | 2.70 | 0.00 | 0 | 1 | 53.21% | -0.10 | 0.01 | -0.11 | 0.09 | -0.01 |
| ITA20260515P00190000 | 190.00 | 0.05 | 2.00 | 0.00 | 0 | 20 | 42.91% | -0.10 | 0.01 | -0.09 | 0.09 | -0.01 |
| ITA20260515P00192000 | 192.00 | 0.15 | 1.15 | 1.00 | 7 | 4 | 36.77% | -0.08 | 0.01 | -0.07 | 0.08 | -0.01 |
| ITA20260515P00193000 | 193.00 | 0.05 | 2.85 | 0.00 | 0 | 1 | 43.28% | -0.13 | 0.01 | -0.11 | 0.11 | -0.02 |
| ITA20260515P00194000 | 194.00 | 0.05 | 2.85 | 0.00 | 0 | 3 | 41.89% | -0.13 | 0.01 | -0.11 | 0.11 | -0.02 |
| ITA20260515P00195000 | 195.00 | 0.10 | 2.75 | 0.00 | 0 | 27 | 40.28% | -0.13 | 0.01 | -0.11 | 0.11 | -0.02 |
| ITA20260515P00196000 | 196.00 | 0.05 | 2.70 | 0.00 | 0 | 5 | 38.45% | -0.13 | 0.01 | -0.10 | 0.11 | -0.02 |
| ITA20260515P00197000 | 197.00 | 0.35 | 1.60 | 1.63 | 5 | 10 | 34.30% | -0.12 | 0.01 | -0.08 | 0.11 | -0.01 |
| ITA20260515P00198000 | 198.00 | 0.50 | 1.65 | 1.40 | 2 | 6 | 33.91% | -0.13 | 0.01 | -0.09 | 0.11 | -0.02 |
| ITA20260515P00199000 | 199.00 | 0.05 | 2.75 | 0.00 | 0 | 11 | 34.50% | -0.15 | 0.01 | -0.10 | 0.12 | -0.02 |
| ITA20260515P00200000 | 200.00 | 0.70 | 1.25 | 1.10 | 2 | 69 | 29.86% | -0.13 | 0.01 | -0.08 | 0.11 | -0.02 |
| ITA20260515P00205000 | 205.00 | 0.55 | 2.85 | 0.00 | 0 | 121 | 27.53% | -0.20 | 0.02 | -0.10 | 0.15 | -0.02 |
| ITA20260515P00210000 | 210.00 | 1.95 | 3.50 | 3.05 | 21 | 1,057 | 25.98% | -0.31 | 0.03 | -0.11 | 0.18 | -0.03 |
| ITA20260515P00215000 | 215.00 | 3.90 | 6.00 | 5.09 | 4 | 1,630 | 27.02% | -0.45 | 0.03 | -0.14 | 0.20 | -0.05 |
| ITA20260515P00220000 | 220.00 | 6.50 | 8.80 | 7.59 | 5 | 568 | 26.73% | -0.60 | 0.03 | -0.13 | 0.20 | -0.06 |
| ITA20260515P00225000 | 225.00 | 10.30 | 12.70 | 0.00 | 0 | 65 | 29.05% | -0.71 | 0.02 | -0.13 | 0.18 | -0.06 |
| ITA20260515P00230000 | 230.00 | 14.60 | 16.50 | 15.33 | 5 | 573 | 30.58% | -0.80 | 0.02 | -0.12 | 0.14 | -0.06 |
| ITA20260515P00235000 | 235.00 | 18.50 | 21.40 | 0.00 | 0 | 76 | 30.44% | -0.89 | 0.02 | -0.09 | 0.10 | -0.05 |
| ITA20260515P00240000 | 240.00 | 23.30 | 26.50 | 24.68 | 3 | 15 | 34.95% | -0.91 | 0.01 | -0.09 | 0.09 | -0.05 |
| ITA20260515P00245000 | 245.00 | 28.20 | 30.90 | 0.00 | 0 | 0 | 33.74% | -0.96 | 0.01 | -0.06 | 0.04 | -0.03 |
| ITA20260515P00250000 | 250.00 | 32.70 | 36.50 | 0.00 | 0 | 0 | 42.80% | -0.93 | 0.01 | -0.09 | 0.07 | -0.05 |
| ITA20260515P00255000 | 255.00 | 38.10 | 40.80 | 0.00 | 0 | 0 | 58.83% | -0.87 | 0.01 | -0.16 | 0.11 | -0.07 |
| ITA20260515P00260000 | 260.00 | 42.90 | 46.40 | 0.00 | 0 | 0 | 46.98% | -0.96 | 0.01 | -0.07 | 0.04 | -0.04 |
| ITA20260515P00265000 | 265.00 | 47.90 | 51.40 | 0.00 | 0 | 0 | 50.71% | -0.97 | 0.00 | -0.07 | 0.04 | -0.04 |
| ITA20260515P00270000 | 270.00 | 52.90 | 56.40 | 0.00 | 0 | 0 | 54.32% | -0.97 | 0.00 | -0.07 | 0.04 | -0.04 |
| ITA20260515P00275000 | 275.00 | 57.90 | 60.90 | 0.00 | 0 | 0 | 53.81% | -0.99 | 0.00 | -0.05 | 0.02 | -0.02 |
| ITA20260515P00280000 | 280.00 | 62.90 | 66.40 | 0.00 | 0 | 0 | 61.22% | -0.97 | 0.00 | -0.07 | 0.03 | -0.04 |
| ITA20260515P00285000 | 285.00 | 67.90 | 71.40 | 0.00 | 0 | 0 | 64.53% | -0.97 | 0.00 | -0.07 | 0.03 | -0.04 |
| ITA20260515P00290000 | 290.00 | 72.90 | 75.90 | 0.00 | 0 | 0 | 63.27% | -0.99 | 0.00 | -0.06 | 0.02 | -0.02 |
| ITA20260515P00295000 | 295.00 | 77.90 | 81.40 | 0.00 | 0 | 0 | 70.89% | -0.97 | 0.00 | -0.08 | 0.03 | -0.04 |
| ITA20260515P00300000 | 300.00 | 82.50 | 86.40 | 0.00 | 0 | 0 | 73.96% | -0.97 | 0.00 | -0.08 | 0.03 | -0.04 |
