Udløb
Puts
for markedsdato April 24, 2026
Calls
for markedsdato April 24, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JNJ20260501P00125000 | 125.00 | 0.00 | 0.05 | 0.00 | 0 | 40 | 154.35% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| JNJ20260501P00130000 | 130.00 | 0.00 | 0.05 | 0.00 | 0 | 50 | 144.94% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| JNJ20260501P00135000 | 135.00 | 0.00 | 0.05 | 0.00 | 0 | 60 | 135.87% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| JNJ20260501P00140000 | 140.00 | 0.00 | 0.05 | 0.00 | 0 | 70 | 127.11% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| JNJ20260501P00145000 | 145.00 | 0.00 | 0.05 | 0.00 | 0 | 120 | 118.63% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| JNJ20260501P00150000 | 150.00 | 0.00 | 0.05 | 0.00 | 0 | 130 | 110.42% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| JNJ20260501P00155000 | 155.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 102.44% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| JNJ20260501P00160000 | 160.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 94.69% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| JNJ20260501P00165000 | 165.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 87.15% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| JNJ20260501P00170000 | 170.00 | 0.01 | 0.05 | 0.05 | 1 | 0 | 81.31% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| JNJ20260501P00175000 | 175.00 | 0.00 | 0.05 | 0.05 | 1 | 1 | 72.61% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| JNJ20260501P00180000 | 180.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 65.58% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| JNJ20260501P00185000 | 185.00 | 0.00 | 0.05 | 0.05 | 1 | 0 | 58.69% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| JNJ20260501P00190000 | 190.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 51.93% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| JNJ20260501P00195000 | 195.00 | 0.00 | 0.05 | 0.03 | 1 | 2 | 45.28% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| JNJ20260501P00200000 | 200.00 | 0.00 | 0.08 | 0.03 | 23 | 83 | 40.97% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| JNJ20260501P00205000 | 205.00 | 0.03 | 0.33 | 0.08 | 6 | 89 | 37.97% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| JNJ20260501P00207500 | 207.50 | 0.00 | 2.17 | 0.00 | 0 | 0 | 59.35% | -0.12 | 0.01 | -0.26 | 0.06 | -0.00 |
| JNJ20260501P00210000 | 210.00 | 0.02 | 0.39 | 0.26 | 449 | 106 | 32.40% | -0.03 | 0.01 | -0.04 | 0.02 | -0.00 |
| JNJ20260501P00212500 | 212.50 | 0.02 | 0.30 | 0.16 | 33 | 117 | 30.44% | -0.04 | 0.01 | -0.06 | 0.03 | -0.00 |
| JNJ20260501P00215000 | 215.00 | 0.18 | 0.30 | 0.25 | 54 | 39 | 27.40% | -0.06 | 0.01 | -0.06 | 0.04 | -0.00 |
| JNJ20260501P00217500 | 217.50 | 0.33 | 0.46 | 0.28 | 48 | 61 | 26.81% | -0.09 | 0.02 | -0.10 | 0.05 | -0.00 |
| JNJ20260501P00220000 | 220.00 | 0.55 | 0.70 | 0.53 | 176 | 511 | 24.72% | -0.14 | 0.03 | -0.12 | 0.07 | -0.01 |
| JNJ20260501P00222500 | 222.50 | 0.97 | 1.13 | 0.95 | 237 | 170 | 24.26% | -0.22 | 0.04 | -0.16 | 0.09 | -0.01 |
| JNJ20260501P00225000 | 225.00 | 1.64 | 1.88 | 1.72 | 87 | 364 | 23.57% | -0.32 | 0.05 | -0.20 | 0.11 | -0.01 |
| JNJ20260501P00227500 | 227.50 | 2.49 | 2.90 | 2.73 | 257 | 156 | 21.95% | -0.45 | 0.06 | -0.21 | 0.13 | -0.02 |
| JNJ20260501P00230000 | 230.00 | 4.00 | 4.40 | 4.25 | 47 | 2,982 | 23.26% | -0.59 | 0.05 | -0.21 | 0.12 | -0.02 |
| JNJ20260501P00232500 | 232.50 | 5.55 | 6.80 | 5.45 | 26 | 71 | 22.41% | -0.72 | 0.05 | -0.18 | 0.11 | -0.02 |
| JNJ20260501P00235000 | 235.00 | 6.45 | 8.75 | 7.66 | 3 | 85 | 22.30% | -0.83 | 0.04 | -0.14 | 0.08 | -0.02 |
| JNJ20260501P00237500 | 237.50 | 8.65 | 11.55 | 0.00 | 0 | 25 | 22.41% | -0.91 | 0.03 | -0.09 | 0.05 | -0.02 |
| JNJ20260501P00240000 | 240.00 | 10.60 | 14.35 | 0.00 | 0 | 116 | 22.48% | -0.96 | 0.02 | -0.06 | 0.03 | -0.01 |
| JNJ20260501P00242500 | 242.50 | 13.75 | 16.35 | 0.00 | 0 | 21 | 28.60% | -0.94 | 0.02 | -0.08 | 0.04 | -0.02 |
| JNJ20260501P00245000 | 245.00 | 15.55 | 19.50 | 0.00 | 0 | 0 | 35.00% | -0.93 | 0.01 | -0.11 | 0.04 | -0.02 |
| JNJ20260501P00247500 | 247.50 | 18.05 | 21.35 | 0.00 | 0 | 0 | 41.70% | -0.92 | 0.01 | -0.14 | 0.05 | -0.02 |
| JNJ20260501P00250000 | 250.00 | 20.55 | 24.15 | 0.00 | 0 | 0 | 45.40% | -0.93 | 0.01 | -0.15 | 0.04 | -0.02 |
| JNJ20260501P00252500 | 252.50 | 23.65 | 26.25 | 0.00 | 0 | 0 | 49.22% | -0.93 | 0.01 | -0.15 | 0.04 | -0.02 |
| JNJ20260501P00255000 | 255.00 | 25.55 | 29.05 | 0.00 | 0 | 0 | 52.19% | -0.94 | 0.01 | -0.15 | 0.04 | -0.02 |
| JNJ20260501P00257500 | 257.50 | 28.05 | 30.90 | 0.00 | 0 | 0 | 57.63% | -0.93 | 0.01 | -0.17 | 0.04 | -0.02 |
| JNJ20260501P00260000 | 260.00 | 30.55 | 34.05 | 0.00 | 0 | 0 | 59.81% | -0.94 | 0.01 | -0.16 | 0.04 | -0.02 |
| JNJ20260501P00262500 | 262.50 | 33.05 | 36.65 | 0.00 | 0 | 0 | 63.88% | -0.94 | 0.01 | -0.17 | 0.04 | -0.02 |
| JNJ20260501P00265000 | 265.00 | 35.55 | 38.45 | 0.00 | 0 | 0 | 65.76% | -0.95 | 0.01 | -0.16 | 0.03 | -0.02 |
| JNJ20260501P00270000 | 270.00 | 40.55 | 44.05 | 0.00 | 0 | 0 | 72.14% | -0.95 | 0.00 | -0.16 | 0.03 | -0.02 |
| JNJ20260501P00275000 | 275.00 | 45.55 | 49.15 | 0.00 | 0 | 0 | 79.95% | -0.95 | 0.00 | -0.18 | 0.03 | -0.03 |
| JNJ20260501P00280000 | 280.00 | 50.55 | 54.20 | 0.00 | 0 | 0 | 85.15% | -0.96 | 0.00 | -0.17 | 0.03 | -0.03 |
| JNJ20260501P00285000 | 285.00 | 55.55 | 59.15 | 0.00 | 0 | 0 | 91.86% | -0.96 | 0.00 | -0.19 | 0.03 | -0.03 |
| JNJ20260501P00290000 | 290.00 | 60.55 | 63.80 | 0.00 | 0 | 0 | 95.68% | -0.96 | 0.00 | -0.17 | 0.03 | -0.03 |
| JNJ20260501P00295000 | 295.00 | 66.15 | 68.45 | 0.00 | 0 | 0 | 101.14% | -0.96 | 0.00 | -0.17 | 0.03 | -0.03 |
| JNJ20260501P00300000 | 300.00 | 71.15 | 73.75 | 0.00 | 0 | 0 | 106.46% | -0.96 | 0.00 | -0.18 | 0.02 | -0.03 |
| JNJ20260501P00305000 | 305.00 | 75.55 | 79.10 | 0.00 | 0 | 0 | 111.64% | -0.97 | 0.00 | -0.18 | 0.02 | -0.03 |
| JNJ20260501P00310000 | 310.00 | 81.15 | 83.65 | 0.00 | 0 | 0 | 116.70% | -0.97 | 0.00 | -0.18 | 0.02 | -0.03 |
| JNJ20260501P00315000 | 315.00 | 85.55 | 89.10 | 0.00 | 0 | 0 | 121.64% | -0.97 | 0.00 | -0.18 | 0.02 | -0.03 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JNJ20260501C00125000 | 125.00 | 100.90 | 104.55 | 102.94 | 1 | 4 | 287.11% | 0.96 | 0.00 | -0.56 | 0.03 | 0.02 |
| JNJ20260501C00130000 | 130.00 | 95.80 | 99.55 | 0.00 | 0 | 5 | 272.71% | 0.95 | 0.00 | -0.56 | 0.03 | 0.02 |
| JNJ20260501C00135000 | 135.00 | 90.90 | 94.55 | 0.00 | 0 | 3 | 257.19% | 0.95 | 0.00 | -0.55 | 0.03 | 0.02 |
| JNJ20260501C00140000 | 140.00 | 85.80 | 89.55 | 0.00 | 0 | 3 | 242.19% | 0.95 | 0.00 | -0.55 | 0.03 | 0.02 |
| JNJ20260501C00145000 | 145.00 | 80.95 | 84.55 | 0.00 | 0 | 3 | 229.07% | 0.94 | 0.00 | -0.55 | 0.04 | 0.02 |
| JNJ20260501C00150000 | 150.00 | 76.05 | 79.00 | 0.00 | 0 | 1 | 200.65% | 0.95 | 0.00 | -0.43 | 0.03 | 0.02 |
| JNJ20260501C00155000 | 155.00 | 71.40 | 74.55 | 0.00 | 0 | 1 | 174.87% | 0.96 | 0.00 | -0.33 | 0.03 | 0.03 |
| JNJ20260501C00160000 | 160.00 | 65.95 | 69.55 | 0.00 | 0 | 0 | 187.75% | 0.93 | 0.00 | -0.53 | 0.04 | 0.03 |
| JNJ20260501C00165000 | 165.00 | 60.95 | 64.55 | 0.00 | 0 | 0 | 87.62% | 1.00 | 0.00 | -0.01 | 0.00 | 0.03 |
| JNJ20260501C00170000 | 170.00 | 55.95 | 59.55 | 0.00 | 0 | 0 | 78.93% | 1.00 | 0.00 | -0.01 | 0.00 | 0.03 |
| JNJ20260501C00175000 | 175.00 | 50.95 | 54.55 | 0.00 | 0 | 0 | 149.36% | 0.92 | 0.00 | -0.49 | 0.05 | 0.03 |
| JNJ20260501C00180000 | 180.00 | 45.85 | 49.55 | 0.00 | 0 | 0 | 73.11% | 0.99 | 0.00 | -0.03 | 0.01 | 0.03 |
| JNJ20260501C00185000 | 185.00 | 40.65 | 44.55 | 0.00 | 0 | 0 | 112.99% | 0.92 | 0.00 | -0.35 | 0.05 | 0.03 |
| JNJ20260501C00190000 | 190.00 | 35.85 | 39.60 | 0.00 | 0 | 1 | 104.73% | 0.91 | 0.00 | -0.37 | 0.05 | 0.03 |
| JNJ20260501C00195000 | 195.00 | 30.95 | 34.60 | 0.00 | 0 | 0 | 97.75% | 0.89 | 0.01 | -0.40 | 0.06 | 0.03 |
| JNJ20260501C00200000 | 200.00 | 25.90 | 29.60 | 0.00 | 0 | 1 | 85.36% | 0.88 | 0.01 | -0.38 | 0.06 | 0.03 |
| JNJ20260501C00205000 | 205.00 | 21.05 | 24.10 | 23.38 | 10 | 16 | 68.51% | 0.88 | 0.01 | -0.30 | 0.06 | 0.03 |
| JNJ20260501C00207500 | 207.50 | 18.55 | 22.15 | 0.00 | 0 | 0 | 27.90% | 0.99 | 0.00 | -0.01 | 0.01 | 0.04 |
| JNJ20260501C00210000 | 210.00 | 16.30 | 19.55 | 0.00 | 0 | 0 | 27.49% | 0.99 | 0.00 | -0.02 | 0.01 | 0.04 |
| JNJ20260501C00212500 | 212.50 | 13.55 | 17.25 | 0.00 | 0 | 0 | 54.96% | 0.83 | 0.01 | -0.31 | 0.08 | 0.03 |
| JNJ20260501C00215000 | 215.00 | 11.55 | 14.20 | 0.00 | 0 | 6 | 24.34% | 0.96 | 0.01 | -0.04 | 0.03 | 0.04 |
| JNJ20260501C00217500 | 217.50 | 9.15 | 12.30 | 0.00 | 0 | 0 | 36.38% | 0.84 | 0.02 | -0.20 | 0.08 | 0.03 |
| JNJ20260501C00220000 | 220.00 | 7.20 | 9.65 | 8.60 | 6 | 19 | 21.32% | 0.90 | 0.03 | -0.08 | 0.06 | 0.04 |
| JNJ20260501C00222500 | 222.50 | 5.70 | 6.50 | 6.63 | 11 | 13 | 24.19% | 0.78 | 0.04 | -0.16 | 0.09 | 0.03 |
| JNJ20260501C00225000 | 225.00 | 3.60 | 4.70 | 4.74 | 13 | 102 | 22.91% | 0.68 | 0.05 | -0.19 | 0.11 | 0.03 |
| JNJ20260501C00227500 | 227.50 | 2.66 | 3.05 | 2.86 | 183 | 98 | 22.63% | 0.55 | 0.06 | -0.21 | 0.13 | 0.02 |
| JNJ20260501C00230000 | 230.00 | 1.61 | 1.88 | 1.75 | 137 | 162 | 21.31% | 0.41 | 0.06 | -0.19 | 0.12 | 0.02 |
| JNJ20260501C00232500 | 232.50 | 0.90 | 1.14 | 1.05 | 579 | 370 | 21.69% | 0.28 | 0.05 | -0.17 | 0.11 | 0.01 |
| JNJ20260501C00235000 | 235.00 | 0.44 | 0.64 | 0.55 | 251 | 340 | 22.01% | 0.18 | 0.04 | -0.13 | 0.08 | 0.01 |
| JNJ20260501C00237500 | 237.50 | 0.23 | 0.46 | 0.29 | 71 | 496 | 22.76% | 0.11 | 0.03 | -0.09 | 0.06 | 0.00 |
| JNJ20260501C00240000 | 240.00 | 0.00 | 0.47 | 0.20 | 45 | 299 | 22.95% | 0.06 | 0.02 | -0.06 | 0.04 | 0.00 |
| JNJ20260501C00242500 | 242.50 | 0.08 | 0.52 | 0.14 | 44 | 2,716 | 26.32% | 0.05 | 0.01 | -0.06 | 0.03 | 0.00 |
| JNJ20260501C00245000 | 245.00 | 0.02 | 0.16 | 0.05 | 41 | 175 | 26.73% | 0.03 | 0.01 | -0.04 | 0.02 | 0.00 |
| JNJ20260501C00247500 | 247.50 | 0.00 | 0.75 | 0.00 | 0 | 134 | 38.84% | 0.07 | 0.01 | -0.11 | 0.04 | 0.00 |
| JNJ20260501C00250000 | 250.00 | 0.00 | 0.26 | 0.01 | 4 | 448 | 29.06% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| JNJ20260501C00252500 | 252.50 | 0.00 | 1.45 | 0.00 | 0 | 6 | 51.75% | 0.09 | 0.01 | -0.18 | 0.05 | 0.00 |
| JNJ20260501C00255000 | 255.00 | 0.00 | 0.95 | 0.00 | 0 | 107 | 49.55% | 0.06 | 0.01 | -0.12 | 0.04 | 0.00 |
| JNJ20260501C00257500 | 257.50 | 0.00 | 2.13 | 0.00 | 0 | 0 | 67.53% | 0.11 | 0.01 | -0.27 | 0.06 | 0.00 |
| JNJ20260501C00260000 | 260.00 | 0.00 | 1.00 | 0.00 | 0 | 51 | 56.26% | 0.05 | 0.01 | -0.13 | 0.03 | 0.00 |
| JNJ20260501C00262500 | 262.50 | 0.00 | 2.13 | 0.00 | 0 | 10 | 73.67% | 0.10 | 0.01 | -0.27 | 0.05 | 0.00 |
| JNJ20260501C00265000 | 265.00 | 0.00 | 0.65 | 0.00 | 0 | 48 | 59.95% | 0.04 | 0.00 | -0.11 | 0.03 | 0.00 |
| JNJ20260501C00270000 | 270.00 | 0.00 | 0.97 | 0.00 | 0 | 185 | 69.21% | 0.05 | 0.00 | -0.14 | 0.03 | 0.00 |
| JNJ20260501C00275000 | 275.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 92.83% | 0.09 | 0.01 | -0.31 | 0.05 | 0.00 |
| JNJ20260501C00280000 | 280.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 99.45% | 0.08 | 0.00 | -0.32 | 0.05 | 0.00 |
| JNJ20260501C00285000 | 285.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 105.85% | 0.08 | 0.00 | -0.32 | 0.05 | 0.00 |
| JNJ20260501C00290000 | 290.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 112.05% | 0.07 | 0.00 | -0.33 | 0.04 | 0.00 |
| JNJ20260501C00295000 | 295.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 118.06% | 0.07 | 0.00 | -0.33 | 0.04 | 0.00 |
| JNJ20260501C00300000 | 300.00 | 0.00 | 0.05 | 0.00 | 0 | 40 | 72.39% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| JNJ20260501C00305000 | 305.00 | 0.00 | 0.05 | 0.00 | 0 | 60 | 76.27% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| JNJ20260501C00310000 | 310.00 | 0.00 | 0.05 | 0.00 | 0 | 65 | 80.06% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| JNJ20260501C00315000 | 315.00 | 0.00 | 0.05 | 0.00 | 0 | 60 | 83.77% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
