Udløb
Calls
for markedsdato April 30, 2026
Puts
for markedsdato April 30, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IWO20260515C00165000 | 165.00 | 192.30 | 197.30 | 0.00 | 0 | 1 | 221.07% | 0.98 | 0.00 | -0.30 | 0.04 | 0.03 |
| IWO20260515C00170000 | 170.00 | 187.10 | 192.10 | 0.00 | 0 | 0 | 205.42% | 0.98 | 0.00 | -0.26 | 0.03 | 0.03 |
| IWO20260515C00175000 | 175.00 | 182.40 | 187.40 | 0.00 | 0 | 0 | 195.39% | 0.98 | 0.00 | -0.24 | 0.03 | 0.03 |
| IWO20260515C00180000 | 180.00 | 177.50 | 182.50 | 0.00 | 0 | 0 | 196.54% | 0.97 | 0.00 | -0.29 | 0.04 | 0.03 |
| IWO20260515C00185000 | 185.00 | 172.50 | 177.50 | 0.00 | 0 | 0 | 196.39% | 0.97 | 0.00 | -0.33 | 0.05 | 0.03 |
| IWO20260515C00190000 | 190.00 | 167.50 | 172.50 | 0.00 | 0 | 0 | 193.46% | 0.97 | 0.00 | -0.35 | 0.05 | 0.03 |
| IWO20260515C00195000 | 195.00 | 162.50 | 167.50 | 0.00 | 0 | 0 | 176.37% | 0.97 | 0.00 | -0.28 | 0.04 | 0.03 |
| IWO20260515C00200000 | 200.00 | 157.50 | 162.50 | 0.00 | 0 | 0 | 162.90% | 0.98 | 0.00 | -0.24 | 0.04 | 0.03 |
| IWO20260515C00205000 | 205.00 | 152.50 | 157.50 | 0.00 | 0 | 0 | 159.29% | 0.97 | 0.00 | -0.25 | 0.04 | 0.03 |
| IWO20260515C00210000 | 210.00 | 147.40 | 152.40 | 0.00 | 0 | 0 | 163.45% | 0.96 | 0.00 | -0.32 | 0.06 | 0.04 |
| IWO20260515C00215000 | 215.00 | 143.00 | 148.00 | 0.00 | 0 | 0 | 151.68% | 0.97 | 0.00 | -0.28 | 0.05 | 0.04 |
| IWO20260515C00220000 | 220.00 | 137.40 | 142.40 | 0.00 | 0 | 0 | 139.58% | 0.97 | 0.00 | -0.23 | 0.04 | 0.03 |
| IWO20260515C00225000 | 225.00 | 133.00 | 138.00 | 0.00 | 0 | 0 | 140.11% | 0.96 | 0.00 | -0.27 | 0.05 | 0.04 |
| IWO20260515C00230000 | 230.00 | 127.50 | 132.50 | 0.00 | 0 | 0 | 134.50% | 0.96 | 0.00 | -0.27 | 0.06 | 0.04 |
| IWO20260515C00235000 | 235.00 | 122.70 | 127.70 | 0.00 | 0 | 0 | 123.31% | 0.97 | 0.00 | -0.23 | 0.05 | 0.04 |
| IWO20260515C00240000 | 240.00 | 117.70 | 122.70 | 0.00 | 0 | 0 | 121.85% | 0.96 | 0.00 | -0.25 | 0.06 | 0.04 |
| IWO20260515C00245000 | 245.00 | 113.00 | 118.00 | 0.00 | 0 | 0 | 112.97% | 0.97 | 0.00 | -0.22 | 0.05 | 0.04 |
| IWO20260515C00250000 | 250.00 | 107.50 | 112.50 | 0.00 | 0 | 0 | 114.59% | 0.95 | 0.00 | -0.27 | 0.07 | 0.05 |
| IWO20260515C00255000 | 255.00 | 103.00 | 108.00 | 0.00 | 0 | 0 | 101.11% | 0.97 | 0.00 | -0.21 | 0.05 | 0.04 |
| IWO20260515C00260000 | 260.00 | 97.50 | 102.50 | 0.00 | 0 | 0 | 98.07% | 0.96 | 0.00 | -0.22 | 0.06 | 0.04 |
| IWO20260515C00265000 | 265.00 | 92.50 | 97.50 | 0.00 | 0 | 0 | 97.83% | 0.95 | 0.00 | -0.25 | 0.07 | 0.05 |
| IWO20260515C00270000 | 270.00 | 87.50 | 92.50 | 0.00 | 0 | 0 | 94.25% | 0.95 | 0.00 | -0.26 | 0.08 | 0.05 |
| IWO20260515C00275000 | 275.00 | 82.60 | 87.60 | 0.00 | 0 | 0 | 88.04% | 0.95 | 0.00 | -0.25 | 0.08 | 0.05 |
| IWO20260515C00280000 | 280.00 | 77.50 | 82.50 | 0.00 | 0 | 1 | 86.81% | 0.94 | 0.00 | -0.28 | 0.09 | 0.05 |
| IWO20260515C00285000 | 285.00 | 72.80 | 77.80 | 0.00 | 0 | 1 | 80.80% | 0.93 | 0.00 | -0.26 | 0.09 | 0.05 |
| IWO20260515C00290000 | 290.00 | 67.80 | 72.80 | 0.00 | 0 | 0 | 74.89% | 0.93 | 0.00 | -0.25 | 0.09 | 0.05 |
| IWO20260515C00295000 | 295.00 | 62.70 | 67.70 | 0.00 | 0 | 6 | 75.09% | 0.92 | 0.00 | -0.29 | 0.11 | 0.06 |
| IWO20260515C00300000 | 300.00 | 57.70 | 62.70 | 0.00 | 0 | 3 | 64.43% | 0.93 | 0.00 | -0.23 | 0.10 | 0.06 |
| IWO20260515C00305000 | 305.00 | 53.00 | 58.00 | 0.00 | 0 | 2 | 60.79% | 0.92 | 0.00 | -0.23 | 0.11 | 0.06 |
| IWO20260515C00310000 | 310.00 | 48.00 | 53.00 | 0.00 | 0 | 15 | 57.92% | 0.91 | 0.00 | -0.25 | 0.12 | 0.06 |
| IWO20260515C00315000 | 315.00 | 42.80 | 47.80 | 0.00 | 0 | 2 | 55.52% | 0.89 | 0.00 | -0.27 | 0.13 | 0.06 |
| IWO20260515C00320000 | 320.00 | 38.10 | 43.10 | 0.00 | 0 | 4 | 37.58% | 0.95 | 0.01 | -0.12 | 0.07 | 0.04 |
| IWO20260515C00325000 | 325.00 | 33.20 | 38.20 | 0.00 | 0 | 18 | 32.85% | 0.95 | 0.01 | -0.11 | 0.07 | 0.04 |
| IWO20260515C00330000 | 330.00 | 28.70 | 33.70 | 0.00 | 0 | 10 | 32.24% | 0.92 | 0.01 | -0.14 | 0.11 | 0.05 |
| IWO20260515C00335000 | 335.00 | 23.80 | 28.80 | 0.00 | 0 | 5 | 31.72% | 0.87 | 0.01 | -0.18 | 0.15 | 0.06 |
| IWO20260515C00340000 | 340.00 | 19.50 | 24.50 | 0.00 | 0 | 6 | 30.67% | 0.82 | 0.01 | -0.21 | 0.19 | 0.07 |
| IWO20260515C00345000 | 345.00 | 0.00 | 0.00 | 0.00 | 0 | 42 | 29.09% | 0.76 | 0.02 | -0.23 | 0.23 | 0.07 |
| IWO20260515C00350000 | 350.00 | 11.00 | 16.00 | 0.00 | 0 | 76 | 26.54% | 0.69 | 0.02 | -0.24 | 0.26 | 0.07 |
| IWO20260515C00355000 | 355.00 | 0.00 | 0.00 | 7.26 | 2 | 7 | 24.57% | 0.59 | 0.02 | -0.24 | 0.28 | 0.06 |
| IWO20260515C00360000 | 360.00 | 4.00 | 9.00 | 0.00 | 0 | 9 | 21.74% | 0.47 | 0.03 | -0.22 | 0.29 | 0.06 |
| IWO20260515C00365000 | 365.00 | 0.00 | 0.00 | 0.00 | 0 | 4 | 20.62% | 0.34 | 0.02 | -0.19 | 0.27 | 0.04 |
| IWO20260515C00370000 | 370.00 | 0.00 | 5.00 | 0.00 | 0 | 11 | 19.15% | 0.21 | 0.02 | -0.14 | 0.21 | 0.03 |
| IWO20260515C00375000 | 375.00 | 0.00 | 3.70 | 0.00 | 0 | 2 | 21.11% | 0.15 | 0.02 | -0.12 | 0.17 | 0.02 |
| IWO20260515C00380000 | 380.00 | 0.00 | 2.50 | 0.00 | 0 | 22 | 23.62% | 0.12 | 0.01 | -0.11 | 0.15 | 0.02 |
| IWO20260515C00385000 | 385.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 26.71% | 0.10 | 0.01 | -0.11 | 0.13 | 0.01 |
| IWO20260515C00390000 | 390.00 | 0.00 | 2.00 | 0.00 | 0 | 21 | 30.18% | 0.09 | 0.01 | -0.12 | 0.12 | 0.01 |
| IWO20260515C00395000 | 395.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 33.52% | 0.08 | 0.01 | -0.12 | 0.11 | 0.01 |
| IWO20260515C00400000 | 400.00 | 0.00 | 1.90 | 0.00 | 0 | 9 | 36.74% | 0.08 | 0.01 | -0.12 | 0.11 | 0.01 |
| IWO20260515C00405000 | 405.00 | 0.00 | 1.90 | 0.00 | 0 | 3 | 39.86% | 0.07 | 0.00 | -0.13 | 0.10 | 0.01 |
| IWO20260515C00410000 | 410.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 42.89% | 0.07 | 0.00 | -0.13 | 0.10 | 0.01 |
| IWO20260515C00415000 | 415.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 45.84% | 0.06 | 0.00 | -0.13 | 0.09 | 0.01 |
| IWO20260515C00420000 | 420.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 48.72% | 0.06 | 0.00 | -0.14 | 0.09 | 0.01 |
| IWO20260515C00425000 | 425.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 51.52% | 0.06 | 0.00 | -0.14 | 0.09 | 0.01 |
| IWO20260515C00430000 | 430.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 54.26% | 0.06 | 0.00 | -0.14 | 0.08 | 0.01 |
| IWO20260515C00435000 | 435.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 56.94% | 0.05 | 0.00 | -0.14 | 0.08 | 0.01 |
| IWO20260515C00440000 | 440.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 53.35% | 0.03 | 0.00 | -0.09 | 0.05 | 0.00 |
| IWO20260515C00445000 | 445.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 62.14% | 0.05 | 0.00 | -0.15 | 0.08 | 0.01 |
| IWO20260515C00450000 | 450.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 64.66% | 0.05 | 0.00 | -0.15 | 0.07 | 0.01 |
| IWO20260515C00455000 | 455.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 67.13% | 0.05 | 0.00 | -0.15 | 0.07 | 0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IWO20260515P00165000 | 165.00 | 0.00 | 1.75 | 0.00 | 0 | 2 | 194.78% | -0.02 | 0.00 | -0.17 | 0.03 | -0.00 |
| IWO20260515P00170000 | 170.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 187.98% | -0.02 | 0.00 | -0.17 | 0.03 | -0.00 |
| IWO20260515P00175000 | 175.00 | 0.00 | 1.75 | 0.00 | 0 | 3 | 181.38% | -0.02 | 0.00 | -0.17 | 0.03 | -0.00 |
| IWO20260515P00180000 | 180.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 174.96% | -0.02 | 0.00 | -0.17 | 0.03 | -0.00 |
| IWO20260515P00185000 | 185.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 170.27% | -0.02 | 0.00 | -0.18 | 0.03 | -0.00 |
| IWO20260515P00190000 | 190.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 162.63% | -0.02 | 0.00 | -0.17 | 0.03 | -0.00 |
| IWO20260515P00195000 | 195.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 156.69% | -0.02 | 0.00 | -0.17 | 0.03 | -0.00 |
| IWO20260515P00200000 | 200.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 150.90% | -0.02 | 0.00 | -0.17 | 0.04 | -0.00 |
| IWO20260515P00205000 | 205.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 145.25% | -0.02 | 0.00 | -0.17 | 0.04 | -0.00 |
| IWO20260515P00210000 | 210.00 | 0.00 | 1.75 | 0.00 | 0 | 2 | 139.72% | -0.02 | 0.00 | -0.17 | 0.04 | -0.00 |
| IWO20260515P00215000 | 215.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 134.31% | -0.02 | 0.00 | -0.16 | 0.04 | -0.00 |
| IWO20260515P00220000 | 220.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 129.01% | -0.02 | 0.00 | -0.16 | 0.04 | -0.00 |
| IWO20260515P00225000 | 225.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 123.82% | -0.02 | 0.00 | -0.16 | 0.04 | -0.00 |
| IWO20260515P00230000 | 230.00 | 0.00 | 1.85 | 0.00 | 0 | 2 | 118.74% | -0.03 | 0.00 | -0.16 | 0.04 | -0.00 |
| IWO20260515P00235000 | 235.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 113.74% | -0.03 | 0.00 | -0.16 | 0.04 | -0.00 |
| IWO20260515P00240000 | 240.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 108.84% | -0.03 | 0.00 | -0.16 | 0.05 | -0.00 |
| IWO20260515P00245000 | 245.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 104.02% | -0.03 | 0.00 | -0.16 | 0.05 | -0.00 |
| IWO20260515P00250000 | 250.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 99.28% | -0.03 | 0.00 | -0.15 | 0.05 | -0.00 |
| IWO20260515P00255000 | 255.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 94.62% | -0.03 | 0.00 | -0.15 | 0.05 | -0.00 |
| IWO20260515P00260000 | 260.00 | 0.00 | 1.85 | 0.00 | 0 | 7 | 90.02% | -0.03 | 0.00 | -0.15 | 0.05 | -0.01 |
| IWO20260515P00265000 | 265.00 | 0.00 | 1.95 | 0.00 | 0 | 4 | 85.49% | -0.03 | 0.00 | -0.15 | 0.06 | -0.01 |
| IWO20260515P00270000 | 270.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 81.02% | -0.04 | 0.00 | -0.15 | 0.06 | -0.01 |
| IWO20260515P00275000 | 275.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 76.61% | -0.04 | 0.00 | -0.15 | 0.06 | -0.01 |
| IWO20260515P00280000 | 280.00 | 0.00 | 1.90 | 0.00 | 0 | 4 | 72.25% | -0.04 | 0.00 | -0.14 | 0.06 | -0.01 |
| IWO20260515P00285000 | 285.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 67.94% | -0.04 | 0.00 | -0.14 | 0.07 | -0.01 |
| IWO20260515P00290000 | 290.00 | 0.00 | 1.95 | 0.00 | 0 | 9 | 63.67% | -0.04 | 0.00 | -0.14 | 0.07 | -0.01 |
| IWO20260515P00295000 | 295.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 59.44% | -0.05 | 0.00 | -0.14 | 0.07 | -0.01 |
| IWO20260515P00300000 | 300.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 55.24% | -0.05 | 0.00 | -0.13 | 0.08 | -0.01 |
| IWO20260515P00305000 | 305.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 51.07% | -0.05 | 0.00 | -0.13 | 0.08 | -0.01 |
| IWO20260515P00310000 | 310.00 | 0.00 | 2.05 | 0.00 | 0 | 1 | 46.91% | -0.06 | 0.00 | -0.13 | 0.09 | -0.01 |
| IWO20260515P00315000 | 315.00 | 0.00 | 2.15 | 0.00 | 0 | 11 | 43.32% | -0.07 | 0.00 | -0.13 | 0.09 | -0.01 |
| IWO20260515P00320000 | 320.00 | 0.00 | 2.20 | 0.00 | 0 | 16 | 41.29% | -0.08 | 0.00 | -0.15 | 0.11 | -0.01 |
| IWO20260515P00325000 | 325.00 | 0.05 | 2.35 | 0.00 | 0 | 4 | 37.37% | -0.09 | 0.01 | -0.15 | 0.12 | -0.01 |
| IWO20260515P00330000 | 330.00 | 0.05 | 2.60 | 0.00 | 0 | 0 | 33.90% | -0.11 | 0.01 | -0.15 | 0.14 | -0.02 |
| IWO20260515P00335000 | 335.00 | 0.05 | 2.90 | 0.00 | 0 | 8 | 31.32% | -0.14 | 0.01 | -0.17 | 0.16 | -0.02 |
| IWO20260515P00340000 | 340.00 | 0.00 | 3.70 | 0.00 | 0 | 9 | 32.15% | -0.20 | 0.01 | -0.22 | 0.21 | -0.03 |
| IWO20260515P00345000 | 345.00 | 0.00 | 4.90 | 0.00 | 0 | 4 | 29.30% | -0.25 | 0.01 | -0.23 | 0.23 | -0.04 |
| IWO20260515P00350000 | 350.00 | 0.25 | 5.20 | 3.80 | 6 | 4 | 25.42% | -0.31 | 0.02 | -0.22 | 0.26 | -0.05 |
| IWO20260515P00355000 | 355.00 | 4.60 | 0.00 | 4.75 | 2 | 2 | 25.00% | -0.41 | 0.02 | -0.24 | 0.28 | -0.06 |
| IWO20260515P00360000 | 360.00 | 4.30 | 9.30 | 0.00 | 0 | 0 | 23.61% | -0.53 | 0.02 | -0.23 | 0.29 | -0.08 |
| IWO20260515P00365000 | 365.00 | 6.50 | 11.50 | 0.00 | 0 | 0 | 20.79% | -0.66 | 0.02 | -0.19 | 0.27 | -0.10 |
| IWO20260515P00370000 | 370.00 | 9.80 | 14.80 | 0.00 | 0 | 0 | 20.12% | -0.77 | 0.02 | -0.14 | 0.22 | -0.12 |
| IWO20260515P00375000 | 375.00 | 13.80 | 18.80 | 0.00 | 0 | 0 | 18.80% | -0.87 | 0.01 | -0.09 | 0.15 | -0.14 |
| IWO20260515P00380000 | 380.00 | 18.30 | 23.30 | 0.00 | 0 | 0 | 19.13% | -0.93 | 0.01 | -0.06 | 0.10 | -0.15 |
| IWO20260515P00385000 | 385.00 | 22.70 | 27.70 | 0.00 | 0 | 0 | 30.61% | -0.86 | 0.01 | -0.15 | 0.16 | -0.14 |
| IWO20260515P00390000 | 390.00 | 27.60 | 32.60 | 0.00 | 0 | 0 | 34.41% | -0.87 | 0.01 | -0.16 | 0.15 | -0.14 |
| IWO20260515P00395000 | 395.00 | 32.60 | 37.60 | 0.00 | 0 | 0 | 37.33% | -0.89 | 0.01 | -0.16 | 0.14 | -0.15 |
| IWO20260515P00400000 | 400.00 | 37.70 | 42.70 | 0.00 | 0 | 0 | 40.82% | -0.90 | 0.01 | -0.17 | 0.13 | -0.15 |
| IWO20260515P00405000 | 405.00 | 42.60 | 47.60 | 0.00 | 0 | 0 | 44.21% | -0.90 | 0.01 | -0.17 | 0.12 | -0.15 |
| IWO20260515P00410000 | 410.00 | 47.70 | 52.70 | 0.00 | 0 | 0 | 47.51% | -0.91 | 0.00 | -0.18 | 0.12 | -0.16 |
| IWO20260515P00415000 | 415.00 | 52.70 | 57.70 | 0.00 | 0 | 0 | 49.82% | -0.91 | 0.00 | -0.17 | 0.11 | -0.16 |
| IWO20260515P00420000 | 420.00 | 57.70 | 62.70 | 0.00 | 0 | 0 | 53.86% | -0.91 | 0.00 | -0.18 | 0.11 | -0.16 |
| IWO20260515P00425000 | 425.00 | 62.70 | 67.70 | 0.00 | 0 | 0 | 56.92% | -0.92 | 0.00 | -0.19 | 0.11 | -0.17 |
| IWO20260515P00430000 | 430.00 | 67.70 | 72.70 | 0.00 | 0 | 0 | 60.87% | -0.92 | 0.00 | -0.20 | 0.11 | -0.17 |
| IWO20260515P00435000 | 435.00 | 72.70 | 77.70 | 0.00 | 0 | 0 | 62.85% | -0.92 | 0.00 | -0.20 | 0.10 | -0.17 |
| IWO20260515P00440000 | 440.00 | 77.70 | 82.70 | 0.00 | 0 | 0 | 65.73% | -0.92 | 0.00 | -0.20 | 0.10 | -0.17 |
| IWO20260515P00445000 | 445.00 | 82.60 | 87.60 | 0.00 | 0 | 0 | 69.58% | -0.92 | 0.00 | -0.22 | 0.10 | -0.18 |
| IWO20260515P00450000 | 450.00 | 87.60 | 92.60 | 0.00 | 0 | 0 | 71.32% | -0.93 | 0.00 | -0.21 | 0.10 | -0.18 |
| IWO20260515P00455000 | 455.00 | 92.50 | 97.50 | 0.00 | 0 | 0 | 74.05% | -0.93 | 0.00 | -0.21 | 0.09 | -0.18 |
