Udløb
Calls
for markedsdato February 20, 2026
Puts
for markedsdato February 20, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KBWR20260618C00035000 | 35.00 | 32.40 | 36.30 | 0.00 | 0 | 0 | 59.82% | 0.99 | 0.00 | 0.00 | 0.01 | 0.03 |
| KBWR20260618C00040000 | 40.00 | 27.50 | 31.50 | 0.00 | 0 | 0 | 55.75% | 0.98 | 0.00 | -0.00 | 0.02 | 0.05 |
| KBWR20260618C00045000 | 45.00 | 22.60 | 26.50 | 0.00 | 0 | 0 | 53.97% | 0.94 | 0.01 | -0.01 | 0.04 | 0.08 |
| KBWR20260618C00050000 | 50.00 | 17.80 | 21.80 | 0.00 | 0 | 0 | 47.03% | 0.91 | 0.01 | -0.01 | 0.06 | 0.11 |
| KBWR20260618C00051000 | 51.00 | 16.90 | 21.00 | 0.00 | 0 | 0 | 47.05% | 0.90 | 0.01 | -0.01 | 0.07 | 0.10 |
| KBWR20260618C00052000 | 52.00 | 16.00 | 20.00 | 0.00 | 0 | 0 | 45.41% | 0.89 | 0.01 | -0.01 | 0.07 | 0.11 |
| KBWR20260618C00053000 | 53.00 | 15.10 | 19.10 | 0.00 | 0 | 0 | 44.40% | 0.88 | 0.01 | -0.01 | 0.08 | 0.12 |
| KBWR20260618C00054000 | 54.00 | 14.20 | 18.20 | 0.00 | 0 | 0 | 43.28% | 0.87 | 0.01 | -0.01 | 0.08 | 0.12 |
| KBWR20260618C00055000 | 55.00 | 13.30 | 17.30 | 0.00 | 0 | 0 | 42.08% | 0.86 | 0.01 | -0.01 | 0.09 | 0.12 |
| KBWR20260618C00056000 | 56.00 | 12.30 | 16.40 | 0.00 | 0 | 0 | 40.25% | 0.85 | 0.02 | -0.01 | 0.09 | 0.13 |
| KBWR20260618C00057000 | 57.00 | 11.60 | 15.50 | 0.00 | 0 | 0 | 39.97% | 0.83 | 0.02 | -0.02 | 0.10 | 0.13 |
| KBWR20260618C00058000 | 58.00 | 10.60 | 14.60 | 0.00 | 0 | 0 | 38.02% | 0.82 | 0.02 | -0.02 | 0.10 | 0.13 |
| KBWR20260618C00059000 | 59.00 | 9.80 | 13.80 | 0.00 | 0 | 0 | 37.47% | 0.80 | 0.02 | -0.02 | 0.11 | 0.13 |
| KBWR20260618C00060000 | 60.00 | 9.00 | 14.00 | 0.00 | 0 | 0 | 34.97% | 0.79 | 0.02 | -0.02 | 0.11 | 0.13 |
| KBWR20260618C00061000 | 61.00 | 8.20 | 13.00 | 0.00 | 0 | 0 | 34.19% | 0.77 | 0.02 | -0.02 | 0.12 | 0.13 |
| KBWR20260618C00062000 | 62.00 | 7.50 | 11.60 | 0.00 | 0 | 0 | 33.68% | 0.74 | 0.02 | -0.02 | 0.12 | 0.13 |
| KBWR20260618C00063000 | 63.00 | 6.80 | 10.30 | 0.00 | 0 | 0 | 33.37% | 0.72 | 0.03 | -0.02 | 0.13 | 0.13 |
| KBWR20260618C00064000 | 64.00 | 6.10 | 9.50 | 0.00 | 0 | 0 | 32.49% | 0.69 | 0.03 | -0.02 | 0.14 | 0.13 |
| KBWR20260618C00065000 | 65.00 | 5.40 | 8.80 | 0.00 | 0 | 0 | 31.81% | 0.66 | 0.03 | -0.02 | 0.14 | 0.12 |
| KBWR20260618C00066000 | 66.00 | 4.80 | 8.20 | 0.00 | 0 | 0 | 31.64% | 0.63 | 0.03 | -0.02 | 0.15 | 0.12 |
| KBWR20260618C00067000 | 67.00 | 4.10 | 7.50 | 0.00 | 0 | 0 | 30.60% | 0.60 | 0.03 | -0.02 | 0.15 | 0.11 |
| KBWR20260618C00068000 | 68.00 | 3.50 | 6.90 | 0.00 | 0 | 0 | 30.03% | 0.57 | 0.03 | -0.02 | 0.15 | 0.11 |
| KBWR20260618C00069000 | 69.00 | 3.00 | 6.30 | 0.00 | 0 | 0 | 29.59% | 0.54 | 0.03 | -0.02 | 0.15 | 0.10 |
| KBWR20260618C00070000 | 70.00 | 2.60 | 5.80 | 0.00 | 0 | 0 | 29.58% | 0.50 | 0.03 | -0.02 | 0.15 | 0.10 |
| KBWR20260618C00071000 | 71.00 | 2.10 | 5.30 | 0.00 | 0 | 0 | 29.04% | 0.47 | 0.03 | -0.02 | 0.15 | 0.09 |
| KBWR20260618C00072000 | 72.00 | 1.70 | 5.00 | 0.00 | 0 | 0 | 29.26% | 0.43 | 0.03 | -0.02 | 0.15 | 0.09 |
| KBWR20260618C00073000 | 73.00 | 1.30 | 4.60 | 0.00 | 0 | 1 | 28.94% | 0.40 | 0.03 | -0.02 | 0.15 | 0.08 |
| KBWR20260618C00075000 | 75.00 | 0.65 | 3.90 | 0.00 | 0 | 0 | 28.51% | 0.34 | 0.03 | -0.02 | 0.14 | 0.07 |
| KBWR20260618C00080000 | 80.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 29.22% | 0.21 | 0.03 | -0.01 | 0.11 | 0.04 |
| KBWR20260618C00085000 | 85.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 33.31% | 0.16 | 0.02 | -0.01 | 0.10 | 0.03 |
| KBWR20260618C00090000 | 90.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 37.38% | 0.13 | 0.01 | -0.01 | 0.08 | 0.03 |
| KBWR20260618C00095000 | 95.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 41.87% | 0.11 | 0.01 | -0.01 | 0.08 | 0.02 |
| KBWR20260618C00100000 | 100.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 46.19% | 0.10 | 0.01 | -0.01 | 0.07 | 0.02 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KBWR20260618P00035000 | 35.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 85.03% | -0.05 | 0.00 | -0.01 | 0.04 | -0.01 |
| KBWR20260618P00040000 | 40.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 72.97% | -0.06 | 0.00 | -0.01 | 0.05 | -0.02 |
| KBWR20260618P00045000 | 45.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 61.81% | -0.08 | 0.01 | -0.02 | 0.06 | -0.02 |
| KBWR20260618P00050000 | 50.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 51.62% | -0.11 | 0.01 | -0.02 | 0.07 | -0.03 |
| KBWR20260618P00051000 | 51.00 | 0.00 | 2.40 | 0.00 | 0 | 10 | 49.95% | -0.11 | 0.01 | -0.02 | 0.08 | -0.03 |
| KBWR20260618P00052000 | 52.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 47.94% | -0.12 | 0.01 | -0.02 | 0.08 | -0.03 |
| KBWR20260618P00053000 | 53.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 45.62% | -0.12 | 0.01 | -0.02 | 0.08 | -0.03 |
| KBWR20260618P00054000 | 54.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 43.93% | -0.13 | 0.01 | -0.02 | 0.08 | -0.03 |
| KBWR20260618P00055000 | 55.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 42.22% | -0.14 | 0.01 | -0.02 | 0.09 | -0.03 |
| KBWR20260618P00056000 | 56.00 | 0.00 | 2.75 | 0.00 | 0 | 1 | 40.48% | -0.15 | 0.01 | -0.02 | 0.09 | -0.03 |
| KBWR20260618P00057000 | 57.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 38.72% | -0.16 | 0.02 | -0.02 | 0.10 | -0.04 |
| KBWR20260618P00058000 | 58.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 37.67% | -0.18 | 0.02 | -0.02 | 0.10 | -0.04 |
| KBWR20260618P00059000 | 59.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 36.29% | -0.19 | 0.02 | -0.02 | 0.11 | -0.04 |
| KBWR20260618P00060000 | 60.00 | 0.10 | 3.30 | 0.00 | 0 | 0 | 34.38% | -0.21 | 0.02 | -0.02 | 0.11 | -0.05 |
| KBWR20260618P00061000 | 61.00 | 0.35 | 3.50 | 0.00 | 0 | 0 | 33.93% | -0.23 | 0.02 | -0.02 | 0.12 | -0.05 |
| KBWR20260618P00062000 | 62.00 | 0.55 | 3.70 | 0.00 | 0 | 0 | 33.11% | -0.25 | 0.02 | -0.02 | 0.12 | -0.06 |
| KBWR20260618P00063000 | 63.00 | 0.80 | 4.10 | 0.00 | 0 | 0 | 33.09% | -0.28 | 0.03 | -0.02 | 0.13 | -0.06 |
| KBWR20260618P00064000 | 64.00 | 1.15 | 4.40 | 0.00 | 0 | 0 | 32.85% | -0.31 | 0.03 | -0.02 | 0.14 | -0.07 |
| KBWR20260618P00065000 | 65.00 | 1.45 | 4.70 | 0.00 | 0 | 0 | 32.23% | -0.33 | 0.03 | -0.02 | 0.14 | -0.07 |
| KBWR20260618P00066000 | 66.00 | 1.75 | 4.90 | 0.00 | 0 | 0 | 31.08% | -0.36 | 0.03 | -0.02 | 0.15 | -0.08 |
| KBWR20260618P00067000 | 67.00 | 2.20 | 5.40 | 0.00 | 0 | 0 | 31.28% | -0.40 | 0.03 | -0.02 | 0.15 | -0.08 |
| KBWR20260618P00068000 | 68.00 | 2.60 | 5.80 | 0.00 | 0 | 0 | 30.76% | -0.43 | 0.03 | -0.02 | 0.15 | -0.09 |
| KBWR20260618P00069000 | 69.00 | 3.00 | 6.10 | 0.00 | 0 | 0 | 29.71% | -0.46 | 0.03 | -0.02 | 0.15 | -0.10 |
| KBWR20260618P00070000 | 70.00 | 3.50 | 6.70 | 0.00 | 0 | 0 | 29.74% | -0.50 | 0.03 | -0.02 | 0.15 | -0.10 |
| KBWR20260618P00071000 | 71.00 | 4.00 | 7.20 | 0.00 | 0 | 0 | 29.24% | -0.53 | 0.04 | -0.02 | 0.15 | -0.11 |
| KBWR20260618P00072000 | 72.00 | 4.60 | 7.70 | 0.00 | 0 | 0 | 28.83% | -0.57 | 0.04 | -0.02 | 0.15 | -0.11 |
| KBWR20260618P00073000 | 73.00 | 5.00 | 8.20 | 0.00 | 0 | 0 | 27.52% | -0.61 | 0.04 | -0.02 | 0.15 | -0.12 |
| KBWR20260618P00075000 | 75.00 | 6.30 | 9.70 | 0.00 | 0 | 0 | 27.56% | -0.68 | 0.03 | -0.02 | 0.14 | -0.12 |
| KBWR20260618P00080000 | 80.00 | 9.80 | 13.80 | 0.00 | 0 | 0 | 25.89% | -0.83 | 0.03 | -0.01 | 0.10 | -0.12 |
| KBWR20260618P00085000 | 85.00 | 14.10 | 18.30 | 0.00 | 0 | 0 | 25.21% | -0.93 | 0.02 | -0.00 | 0.05 | -0.10 |
| KBWR20260618P00090000 | 90.00 | 18.60 | 23.10 | 0.00 | 0 | 0 | 23.14% | -0.99 | 0.00 | 0.00 | 0.01 | -0.08 |
| KBWR20260618P00095000 | 95.00 | 23.50 | 28.00 | 0.00 | 0 | 0 | 28.50% | -0.98 | 0.00 | 0.00 | 0.02 | -0.09 |
| KBWR20260618P00100000 | 100.00 | 28.50 | 33.00 | 0.00 | 0 | 0 | 64.01% | -0.80 | 0.01 | -0.03 | 0.11 | -0.17 |
