Udløb
Puts
for markedsdato April 27, 2026
Calls
for markedsdato April 27, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IYJ20260515P00115000 | 115.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 79.19% | -0.03 | 0.00 | -0.05 | 0.03 | -0.00 |
| IYJ20260515P00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 69.91% | -0.04 | 0.00 | -0.05 | 0.03 | -0.00 |
| IYJ20260515P00125000 | 125.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 60.88% | -0.04 | 0.00 | -0.05 | 0.03 | -0.00 |
| IYJ20260515P00130000 | 130.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 52.04% | -0.05 | 0.01 | -0.05 | 0.04 | -0.00 |
| IYJ20260515P00135000 | 135.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 50.78% | -0.09 | 0.01 | -0.08 | 0.06 | -0.01 |
| IYJ20260515P00140000 | 140.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 42.33% | -0.11 | 0.01 | -0.08 | 0.07 | -0.01 |
| IYJ20260515P00141000 | 141.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 40.73% | -0.12 | 0.01 | -0.08 | 0.07 | -0.01 |
| IYJ20260515P00142000 | 142.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 39.11% | -0.12 | 0.01 | -0.08 | 0.07 | -0.01 |
| IYJ20260515P00143000 | 143.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 37.79% | -0.13 | 0.02 | -0.08 | 0.08 | -0.01 |
| IYJ20260515P00144000 | 144.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 36.08% | -0.14 | 0.02 | -0.08 | 0.08 | -0.01 |
| IYJ20260515P00145000 | 145.00 | 0.00 | 1.95 | 0.00 | 0 | 1 | 34.64% | -0.15 | 0.02 | -0.08 | 0.08 | -0.01 |
| IYJ20260515P00146000 | 146.00 | 0.00 | 2.10 | 0.00 | 0 | 1 | 33.43% | -0.17 | 0.02 | -0.08 | 0.09 | -0.01 |
| IYJ20260515P00147000 | 147.00 | 0.05 | 2.25 | 0.00 | 0 | 1 | 32.39% | -0.18 | 0.02 | -0.08 | 0.09 | -0.01 |
| IYJ20260515P00148000 | 148.00 | 0.05 | 2.35 | 0.00 | 0 | 0 | 30.70% | -0.20 | 0.03 | -0.08 | 0.10 | -0.02 |
| IYJ20260515P00149000 | 149.00 | 0.05 | 2.40 | 0.00 | 0 | 0 | 28.70% | -0.21 | 0.03 | -0.08 | 0.10 | -0.02 |
| IYJ20260515P00150000 | 150.00 | 0.05 | 2.60 | 0.00 | 0 | 0 | 27.34% | -0.23 | 0.03 | -0.08 | 0.11 | -0.02 |
| IYJ20260515P00151000 | 151.00 | 0.25 | 2.75 | 0.00 | 0 | 0 | 26.51% | -0.26 | 0.04 | -0.08 | 0.11 | -0.02 |
| IYJ20260515P00152000 | 152.00 | 0.25 | 3.00 | 0.00 | 0 | 0 | 25.06% | -0.29 | 0.04 | -0.08 | 0.12 | -0.02 |
| IYJ20260515P00153000 | 153.00 | 0.50 | 3.90 | 0.00 | 0 | 0 | 26.80% | -0.34 | 0.04 | -0.10 | 0.13 | -0.03 |
| IYJ20260515P00154000 | 154.00 | 1.00 | 4.00 | 0.00 | 0 | 0 | 26.36% | -0.38 | 0.04 | -0.10 | 0.13 | -0.03 |
| IYJ20260515P00155000 | 155.00 | 1.05 | 4.50 | 0.00 | 0 | 0 | 25.28% | -0.42 | 0.04 | -0.10 | 0.14 | -0.03 |
| IYJ20260515P00156000 | 156.00 | 1.45 | 4.90 | 0.00 | 0 | 0 | 24.82% | -0.46 | 0.05 | -0.10 | 0.14 | -0.04 |
| IYJ20260515P00157000 | 157.00 | 2.00 | 5.30 | 0.00 | 0 | 0 | 24.57% | -0.51 | 0.05 | -0.10 | 0.14 | -0.04 |
| IYJ20260515P00158000 | 158.00 | 2.45 | 5.70 | 0.00 | 0 | 0 | 23.63% | -0.56 | 0.05 | -0.09 | 0.14 | -0.05 |
| IYJ20260515P00159000 | 159.00 | 3.00 | 6.10 | 0.00 | 0 | 0 | 22.67% | -0.61 | 0.05 | -0.08 | 0.13 | -0.05 |
| IYJ20260515P00160000 | 160.00 | 3.50 | 6.50 | 0.00 | 0 | 0 | 21.06% | -0.67 | 0.05 | -0.07 | 0.13 | -0.05 |
| IYJ20260515P00161000 | 161.00 | 4.10 | 7.10 | 0.00 | 0 | 0 | 20.12% | -0.72 | 0.05 | -0.06 | 0.12 | -0.06 |
| IYJ20260515P00165000 | 165.00 | 7.10 | 9.90 | 0.00 | 0 | 0 | 12.35% | -0.97 | 0.02 | -0.01 | 0.03 | -0.08 |
| IYJ20260515P00170000 | 170.00 | 11.90 | 15.00 | 0.00 | 0 | 0 | 13.93% | -0.99 | 0.00 | 0.00 | 0.01 | -0.08 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IYJ20260515C00115000 | 115.00 | 39.80 | 43.90 | 0.00 | 0 | 0 | 57.01% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| IYJ20260515C00120000 | 120.00 | 34.80 | 38.90 | 0.00 | 0 | 0 | 49.71% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| IYJ20260515C00125000 | 125.00 | 29.80 | 34.00 | 0.00 | 0 | 0 | 50.17% | 0.98 | 0.00 | -0.02 | 0.01 | 0.02 |
| IYJ20260515C00130000 | 130.00 | 25.30 | 29.00 | 0.00 | 0 | 0 | 49.58% | 0.96 | 0.01 | -0.04 | 0.03 | 0.03 |
| IYJ20260515C00135000 | 135.00 | 20.40 | 23.30 | 0.00 | 0 | 0 | 37.49% | 0.97 | 0.01 | -0.03 | 0.02 | 0.03 |
| IYJ20260515C00140000 | 140.00 | 15.10 | 18.80 | 0.00 | 0 | 0 | 31.34% | 0.95 | 0.01 | -0.03 | 0.03 | 0.03 |
| IYJ20260515C00141000 | 141.00 | 14.20 | 17.90 | 0.00 | 0 | 0 | 33.43% | 0.93 | 0.01 | -0.04 | 0.05 | 0.04 |
| IYJ20260515C00142000 | 142.00 | 13.20 | 16.90 | 0.00 | 0 | 0 | 33.62% | 0.91 | 0.01 | -0.05 | 0.06 | 0.04 |
| IYJ20260515C00143000 | 143.00 | 12.90 | 15.80 | 0.00 | 0 | 0 | 36.53% | 0.88 | 0.02 | -0.07 | 0.07 | 0.04 |
| IYJ20260515C00144000 | 144.00 | 12.00 | 15.10 | 0.00 | 0 | 0 | 35.88% | 0.86 | 0.02 | -0.08 | 0.08 | 0.04 |
| IYJ20260515C00145000 | 145.00 | 11.10 | 14.10 | 0.00 | 0 | 0 | 34.45% | 0.85 | 0.02 | -0.08 | 0.08 | 0.04 |
| IYJ20260515C00146000 | 146.00 | 10.20 | 12.70 | 0.00 | 0 | 0 | 31.75% | 0.85 | 0.02 | -0.07 | 0.08 | 0.04 |
| IYJ20260515C00147000 | 147.00 | 9.30 | 12.20 | 0.00 | 0 | 0 | 33.05% | 0.81 | 0.02 | -0.09 | 0.09 | 0.04 |
| IYJ20260515C00148000 | 148.00 | 8.70 | 11.40 | 0.00 | 0 | 0 | 33.86% | 0.78 | 0.03 | -0.10 | 0.10 | 0.04 |
| IYJ20260515C00149000 | 149.00 | 7.50 | 10.50 | 0.00 | 0 | 0 | 31.01% | 0.77 | 0.03 | -0.09 | 0.10 | 0.04 |
| IYJ20260515C00150000 | 150.00 | 6.80 | 9.30 | 0.00 | 0 | 0 | 29.08% | 0.76 | 0.03 | -0.09 | 0.11 | 0.04 |
| IYJ20260515C00151000 | 151.00 | 5.70 | 8.90 | 0.00 | 0 | 0 | 28.81% | 0.72 | 0.03 | -0.09 | 0.12 | 0.04 |
| IYJ20260515C00152000 | 152.00 | 4.50 | 8.10 | 0.00 | 0 | 0 | 30.71% | 0.68 | 0.03 | -0.11 | 0.12 | 0.04 |
| IYJ20260515C00153000 | 153.00 | 4.10 | 7.50 | 0.00 | 0 | 0 | 27.49% | 0.66 | 0.04 | -0.10 | 0.13 | 0.04 |
| IYJ20260515C00154000 | 154.00 | 3.60 | 7.00 | 0.00 | 0 | 0 | 28.36% | 0.61 | 0.04 | -0.11 | 0.13 | 0.04 |
| IYJ20260515C00155000 | 155.00 | 3.00 | 6.00 | 0.00 | 0 | 0 | 26.67% | 0.58 | 0.04 | -0.10 | 0.14 | 0.04 |
| IYJ20260515C00156000 | 156.00 | 1.90 | 5.60 | 0.00 | 0 | 0 | 25.09% | 0.54 | 0.05 | -0.10 | 0.14 | 0.03 |
| IYJ20260515C00157000 | 157.00 | 1.45 | 4.90 | 0.00 | 0 | 0 | 24.49% | 0.49 | 0.05 | -0.10 | 0.14 | 0.03 |
| IYJ20260515C00158000 | 158.00 | 0.75 | 4.30 | 0.00 | 0 | 0 | 22.99% | 0.44 | 0.05 | -0.09 | 0.14 | 0.03 |
| IYJ20260515C00159000 | 159.00 | 1.00 | 4.00 | 0.00 | 0 | 1 | 25.74% | 0.40 | 0.04 | -0.10 | 0.13 | 0.03 |
| IYJ20260515C00160000 | 160.00 | 0.45 | 3.30 | 0.00 | 0 | 1 | 23.31% | 0.35 | 0.05 | -0.08 | 0.13 | 0.02 |
| IYJ20260515C00161000 | 161.00 | 0.15 | 2.80 | 0.00 | 0 | 0 | 22.53% | 0.30 | 0.04 | -0.08 | 0.12 | 0.02 |
| IYJ20260515C00165000 | 165.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 25.61% | 0.19 | 0.03 | -0.07 | 0.09 | 0.01 |
| IYJ20260515C00170000 | 170.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 31.62% | 0.13 | 0.02 | -0.06 | 0.07 | 0.01 |
