Udløb
Calls
for markedsdato April 27, 2026
Puts
for markedsdato April 27, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KKR20260501C00060000 | 60.00 | 39.50 | 41.60 | 40.34 | 4 | 0 | 251.30% | 0.98 | 0.00 | -0.11 | 0.00 | 0.01 |
| KKR20260501C00065000 | 65.00 | 34.60 | 36.60 | 35.35 | 4 | 0 | 279.07% | 0.95 | 0.00 | -0.34 | 0.01 | 0.01 |
| KKR20260501C00070000 | 70.00 | 28.80 | 32.20 | 0.00 | 0 | 0 | 275.73% | 0.92 | 0.01 | -0.50 | 0.02 | 0.01 |
| KKR20260501C00075000 | 75.00 | 23.80 | 27.10 | 25.90 | 6 | 0 | 234.76% | 0.91 | 0.01 | -0.49 | 0.02 | 0.01 |
| KKR20260501C00076000 | 76.00 | 22.80 | 26.10 | 24.91 | 6 | 0 | 226.80% | 0.91 | 0.01 | -0.48 | 0.02 | 0.01 |
| KKR20260501C00077000 | 77.00 | 22.60 | 25.20 | 23.84 | 2 | 0 | 207.56% | 0.91 | 0.01 | -0.41 | 0.02 | 0.01 |
| KKR20260501C00078000 | 78.00 | 21.60 | 24.20 | 22.85 | 2 | 1 | 200.00% | 0.91 | 0.01 | -0.41 | 0.02 | 0.01 |
| KKR20260501C00079000 | 79.00 | 20.60 | 23.20 | 0.00 | 0 | 1 | 203.30% | 0.90 | 0.01 | -0.47 | 0.02 | 0.01 |
| KKR20260501C00080000 | 80.00 | 18.80 | 22.20 | 0.00 | 0 | 150 | 195.58% | 0.89 | 0.01 | -0.46 | 0.02 | 0.01 |
| KKR20260501C00081000 | 81.00 | 18.70 | 21.10 | 21.09 | 10 | 0 | 192.79% | 0.88 | 0.01 | -0.49 | 0.02 | 0.01 |
| KKR20260501C00082000 | 82.00 | 16.80 | 21.00 | 20.13 | 10 | 5 | 185.04% | 0.88 | 0.01 | -0.48 | 0.02 | 0.01 |
| KKR20260501C00083000 | 83.00 | 15.80 | 20.00 | 19.09 | 2 | 5 | 177.32% | 0.87 | 0.01 | -0.47 | 0.02 | 0.01 |
| KKR20260501C00084000 | 84.00 | 15.60 | 18.30 | 18.12 | 2 | 0 | 150.65% | 0.89 | 0.01 | -0.35 | 0.02 | 0.01 |
| KKR20260501C00085000 | 85.00 | 13.80 | 18.00 | 0.00 | 0 | 6 | 161.99% | 0.86 | 0.01 | -0.46 | 0.02 | 0.01 |
| KKR20260501C00086000 | 86.00 | 13.70 | 16.30 | 0.00 | 0 | 25 | 150.09% | 0.86 | 0.01 | -0.42 | 0.02 | 0.01 |
| KKR20260501C00087000 | 87.00 | 11.80 | 15.30 | 0.00 | 0 | 0 | 142.59% | 0.86 | 0.01 | -0.42 | 0.02 | 0.01 |
| KKR20260501C00088000 | 88.00 | 10.90 | 15.00 | 0.00 | 0 | 2 | 139.11% | 0.85 | 0.02 | -0.43 | 0.03 | 0.01 |
| KKR20260501C00089000 | 89.00 | 9.90 | 14.00 | 0.00 | 0 | 2 | 131.49% | 0.84 | 0.02 | -0.43 | 0.03 | 0.01 |
| KKR20260501C00090000 | 90.00 | 9.80 | 12.30 | 0.00 | 0 | 13 | 120.09% | 0.84 | 0.02 | -0.39 | 0.03 | 0.01 |
| KKR20260501C00091000 | 91.00 | 8.80 | 11.40 | 0.00 | 0 | 5 | 100.99% | 0.85 | 0.02 | -0.31 | 0.02 | 0.01 |
| KKR20260501C00092000 | 92.00 | 7.90 | 10.50 | 0.00 | 0 | 19 | 65.83% | 0.92 | 0.02 | -0.12 | 0.02 | 0.01 |
| KKR20260501C00093000 | 93.00 | 7.00 | 9.00 | 0.00 | 0 | 12 | 78.88% | 0.85 | 0.03 | -0.24 | 0.02 | 0.01 |
| KKR20260501C00094000 | 94.00 | 6.10 | 8.70 | 0.00 | 0 | 24 | 61.55% | 0.87 | 0.03 | -0.16 | 0.02 | 0.01 |
| KKR20260501C00095000 | 95.00 | 5.20 | 7.20 | 7.29 | 2 | 19 | 48.16% | 0.89 | 0.04 | -0.11 | 0.02 | 0.01 |
| KKR20260501C00096000 | 96.00 | 4.40 | 7.00 | 6.41 | 2 | 22 | 61.19% | 0.80 | 0.04 | -0.23 | 0.03 | 0.01 |
| KKR20260501C00097000 | 97.00 | 3.60 | 6.20 | 0.00 | 0 | 27 | 58.26% | 0.76 | 0.05 | -0.25 | 0.03 | 0.01 |
| KKR20260501C00098000 | 98.00 | 2.90 | 5.50 | 0.00 | 0 | 53 | 54.39% | 0.71 | 0.06 | -0.26 | 0.04 | 0.01 |
| KKR20260501C00099000 | 99.00 | 2.20 | 4.80 | 0.00 | 0 | 8 | 48.89% | 0.66 | 0.07 | -0.25 | 0.04 | 0.01 |
| KKR20260501C00100000 | 100.00 | 2.70 | 3.20 | 2.50 | 1 | 297 | 56.30% | 0.58 | 0.07 | -0.31 | 0.04 | 0.01 |
| KKR20260501C00101000 | 101.00 | 2.15 | 2.70 | 0.00 | 0 | 45 | 56.28% | 0.51 | 0.07 | -0.32 | 0.04 | 0.01 |
| KKR20260501C00102000 | 102.00 | 1.70 | 2.75 | 1.85 | 5 | 50 | 55.55% | 0.45 | 0.07 | -0.31 | 0.04 | 0.00 |
| KKR20260501C00103000 | 103.00 | 1.30 | 2.55 | 1.21 | 160 | 85 | 53.80% | 0.38 | 0.07 | -0.29 | 0.04 | 0.00 |
| KKR20260501C00104000 | 104.00 | 0.90 | 2.15 | 1.15 | 100 | 84 | 53.79% | 0.32 | 0.06 | -0.26 | 0.04 | 0.00 |
| KKR20260501C00105000 | 105.00 | 0.65 | 0.90 | 0.82 | 116 | 202 | 52.07% | 0.25 | 0.06 | -0.22 | 0.03 | 0.00 |
| KKR20260501C00106000 | 106.00 | 0.30 | 1.45 | 0.73 | 29 | 168 | 53.15% | 0.20 | 0.05 | -0.20 | 0.03 | 0.00 |
| KKR20260501C00107000 | 107.00 | 0.25 | 0.75 | 0.45 | 13 | 69 | 52.81% | 0.16 | 0.04 | -0.17 | 0.03 | 0.00 |
| KKR20260501C00108000 | 108.00 | 0.05 | 0.75 | 0.40 | 8 | 47 | 56.24% | 0.14 | 0.04 | -0.16 | 0.02 | 0.00 |
| KKR20260501C00109000 | 109.00 | 0.10 | 0.60 | 0.30 | 19 | 13 | 54.03% | 0.10 | 0.03 | -0.11 | 0.02 | 0.00 |
| KKR20260501C00110000 | 110.00 | 0.10 | 0.40 | 0.33 | 9 | 241 | 60.18% | 0.10 | 0.03 | -0.12 | 0.02 | 0.00 |
| KKR20260501C00111000 | 111.00 | 0.00 | 0.75 | 0.10 | 14 | 11 | 54.37% | 0.05 | 0.02 | -0.07 | 0.01 | 0.00 |
| KKR20260501C00112000 | 112.00 | 0.00 | 0.50 | 0.23 | 12 | 9 | 60.61% | 0.06 | 0.02 | -0.08 | 0.01 | 0.00 |
| KKR20260501C00113000 | 113.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 87.24% | 0.12 | 0.02 | -0.22 | 0.02 | 0.00 |
| KKR20260501C00114000 | 114.00 | 0.00 | 0.25 | 0.00 | 0 | 5 | 66.30% | 0.05 | 0.01 | -0.07 | 0.01 | 0.00 |
| KKR20260501C00115000 | 115.00 | 0.00 | 0.50 | 0.00 | 0 | 3 | 80.66% | 0.07 | 0.02 | -0.13 | 0.01 | 0.00 |
| KKR20260501C00116000 | 116.00 | 0.00 | 0.50 | 0.57 | 1 | 2 | 84.77% | 0.07 | 0.01 | -0.13 | 0.01 | 0.00 |
| KKR20260501C00117000 | 117.00 | 0.00 | 0.75 | 0.06 | 1 | 1 | 97.27% | 0.08 | 0.01 | -0.18 | 0.02 | 0.00 |
| KKR20260501C00118000 | 118.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 101.46% | 0.08 | 0.01 | -0.18 | 0.02 | 0.00 |
| KKR20260501C00119000 | 119.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 124.67% | 0.12 | 0.02 | -0.31 | 0.02 | 0.00 |
| KKR20260501C00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 23 | 109.61% | 0.08 | 0.01 | -0.19 | 0.02 | 0.00 |
| KKR20260501C00121000 | 121.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 113.58% | 0.07 | 0.01 | -0.19 | 0.01 | 0.00 |
| KKR20260501C00122000 | 122.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 117.49% | 0.07 | 0.01 | -0.19 | 0.01 | 0.00 |
| KKR20260501C00123000 | 123.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 121.34% | 0.07 | 0.01 | -0.19 | 0.01 | 0.00 |
| KKR20260501C00125000 | 125.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 135.74% | 0.08 | 0.01 | -0.24 | 0.02 | 0.00 |
| KKR20260501C00130000 | 130.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 154.19% | 0.07 | 0.01 | -0.24 | 0.01 | 0.00 |
| KKR20260501C00135000 | 135.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 171.47% | 0.07 | 0.01 | -0.25 | 0.01 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KKR20260501P00060000 | 60.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 193.46% | -0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| KKR20260501P00065000 | 65.00 | 0.00 | 1.35 | 0.00 | 0 | 14 | 266.27% | -0.04 | 0.00 | -0.29 | 0.01 | -0.00 |
| KKR20260501P00070000 | 70.00 | 0.00 | 1.35 | 0.00 | 0 | 5 | 210.90% | -0.04 | 0.00 | -0.20 | 0.01 | -0.00 |
| KKR20260501P00075000 | 75.00 | 0.00 | 0.40 | 0.00 | 0 | 29 | 198.85% | -0.06 | 0.01 | -0.30 | 0.01 | -0.00 |
| KKR20260501P00076000 | 76.00 | 0.00 | 0.70 | 0.00 | 0 | 9 | 168.43% | -0.05 | 0.01 | -0.18 | 0.01 | -0.00 |
| KKR20260501P00077000 | 77.00 | 0.00 | 1.35 | 0.00 | 0 | 14 | 188.32% | -0.07 | 0.01 | -0.31 | 0.01 | -0.00 |
| KKR20260501P00078000 | 78.00 | 0.00 | 0.95 | 0.00 | 0 | 13 | 166.56% | -0.06 | 0.01 | -0.23 | 0.01 | -0.00 |
| KKR20260501P00079000 | 79.00 | 0.00 | 1.40 | 0.00 | 0 | 427 | 175.91% | -0.08 | 0.01 | -0.31 | 0.02 | -0.00 |
| KKR20260501P00080000 | 80.00 | 0.00 | 1.40 | 0.00 | 0 | 12 | 168.92% | -0.08 | 0.01 | -0.31 | 0.02 | -0.00 |
| KKR20260501P00081000 | 81.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 139.13% | -0.06 | 0.01 | -0.19 | 0.01 | -0.00 |
| KKR20260501P00082000 | 82.00 | 0.00 | 1.40 | 0.00 | 0 | 14 | 116.55% | -0.04 | 0.01 | -0.11 | 0.01 | -0.00 |
| KKR20260501P00083000 | 83.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 126.73% | -0.06 | 0.01 | -0.18 | 0.01 | -0.00 |
| KKR20260501P00084000 | 84.00 | 0.00 | 1.00 | 0.00 | 0 | 8 | 129.30% | -0.08 | 0.01 | -0.23 | 0.02 | -0.00 |
| KKR20260501P00085000 | 85.00 | 0.00 | 0.75 | 0.00 | 0 | 25 | 114.46% | -0.07 | 0.01 | -0.18 | 0.01 | -0.00 |
| KKR20260501P00086000 | 86.00 | 0.00 | 0.95 | 0.00 | 0 | 7 | 114.94% | -0.08 | 0.01 | -0.21 | 0.02 | -0.00 |
| KKR20260501P00087000 | 87.00 | 0.00 | 0.60 | 0.00 | 0 | 13 | 96.98% | -0.07 | 0.01 | -0.15 | 0.01 | -0.00 |
| KKR20260501P00088000 | 88.00 | 0.00 | 0.15 | 0.08 | 3 | 34 | 69.19% | -0.03 | 0.01 | -0.05 | 0.01 | -0.00 |
| KKR20260501P00089000 | 89.00 | 0.00 | 0.50 | 0.04 | 1 | 14 | 73.20% | -0.05 | 0.01 | -0.08 | 0.01 | -0.00 |
| KKR20260501P00090000 | 90.00 | 0.00 | 0.25 | 0.13 | 1 | 25 | 65.49% | -0.04 | 0.01 | -0.07 | 0.01 | -0.00 |
| KKR20260501P00091000 | 91.00 | 0.00 | 0.60 | 0.15 | 4 | 27 | 62.66% | -0.05 | 0.02 | -0.08 | 0.01 | -0.00 |
| KKR20260501P00092000 | 92.00 | 0.10 | 0.30 | 0.20 | 3 | 37 | 64.59% | -0.08 | 0.02 | -0.12 | 0.02 | -0.00 |
| KKR20260501P00093000 | 93.00 | 0.20 | 0.85 | 0.26 | 108 | 187 | 68.16% | -0.12 | 0.03 | -0.17 | 0.02 | -0.00 |
| KKR20260501P00094000 | 94.00 | 0.25 | 1.05 | 0.35 | 20 | 30 | 64.03% | -0.14 | 0.03 | -0.18 | 0.02 | -0.00 |
| KKR20260501P00095000 | 95.00 | 0.45 | 0.70 | 0.50 | 9 | 75 | 61.43% | -0.16 | 0.04 | -0.20 | 0.03 | -0.00 |
| KKR20260501P00096000 | 96.00 | 0.50 | 1.55 | 0.56 | 5 | 115 | 61.38% | -0.21 | 0.04 | -0.24 | 0.03 | -0.00 |
| KKR20260501P00097000 | 97.00 | 0.20 | 1.85 | 1.00 | 21 | 161 | 59.92% | -0.25 | 0.05 | -0.26 | 0.03 | -0.00 |
| KKR20260501P00098000 | 98.00 | 1.20 | 2.15 | 1.15 | 65 | 81 | 59.30% | -0.30 | 0.06 | -0.29 | 0.04 | -0.00 |
| KKR20260501P00099000 | 99.00 | 1.50 | 2.65 | 1.25 | 64 | 10 | 59.82% | -0.36 | 0.06 | -0.32 | 0.04 | -0.00 |
| KKR20260501P00100000 | 100.00 | 1.90 | 3.10 | 1.80 | 85 | 188 | 58.20% | -0.42 | 0.06 | -0.32 | 0.04 | -0.00 |
| KKR20260501P00101000 | 101.00 | 2.35 | 3.80 | 2.18 | 41 | 31 | 58.09% | -0.49 | 0.06 | -0.33 | 0.04 | -0.00 |
| KKR20260501P00102000 | 102.00 | 2.90 | 4.30 | 3.18 | 7 | 11 | 57.94% | -0.55 | 0.06 | -0.32 | 0.04 | -0.01 |
| KKR20260501P00103000 | 103.00 | 3.50 | 4.90 | 3.00 | 7 | 23 | 56.83% | -0.62 | 0.06 | -0.31 | 0.04 | -0.01 |
| KKR20260501P00104000 | 104.00 | 2.90 | 5.50 | 0.00 | 0 | 655 | 57.62% | -0.68 | 0.06 | -0.29 | 0.04 | -0.01 |
| KKR20260501P00105000 | 105.00 | 3.60 | 6.30 | 4.66 | 2 | 366 | 55.46% | -0.74 | 0.06 | -0.25 | 0.03 | -0.01 |
| KKR20260501P00106000 | 106.00 | 3.80 | 7.80 | 4.80 | 4 | 107 | 59.22% | -0.77 | 0.05 | -0.25 | 0.03 | -0.01 |
| KKR20260501P00107000 | 107.00 | 6.10 | 7.40 | 6.72 | 102 | 12 | 53.00% | -0.85 | 0.04 | -0.17 | 0.02 | -0.01 |
| KKR20260501P00108000 | 108.00 | 5.40 | 8.80 | 7.63 | 102 | 13 | 58.52% | -0.86 | 0.04 | -0.18 | 0.02 | -0.01 |
| KKR20260501P00109000 | 109.00 | 6.30 | 10.50 | 0.00 | 0 | 0 | 61.55% | -0.88 | 0.03 | -0.17 | 0.02 | -0.01 |
| KKR20260501P00110000 | 110.00 | 7.10 | 11.40 | 0.00 | 0 | 44 | 64.05% | -0.90 | 0.03 | -0.15 | 0.02 | -0.01 |
| KKR20260501P00111000 | 111.00 | 8.20 | 12.40 | 0.00 | 0 | 4 | 68.85% | -0.90 | 0.03 | -0.16 | 0.02 | -0.01 |
| KKR20260501P00112000 | 112.00 | 10.00 | 13.20 | 0.00 | 0 | 1 | 73.53% | -0.91 | 0.02 | -0.16 | 0.02 | -0.01 |
| KKR20260501P00113000 | 113.00 | 10.20 | 14.30 | 0.00 | 0 | 0 | 90.95% | -0.87 | 0.02 | -0.25 | 0.02 | -0.01 |
| KKR20260501P00114000 | 114.00 | 11.10 | 15.30 | 0.00 | 0 | 0 | 85.54% | -0.91 | 0.02 | -0.18 | 0.02 | -0.01 |
| KKR20260501P00115000 | 115.00 | 13.30 | 15.20 | 14.95 | 3 | 33 | 70.04% | -0.97 | 0.01 | -0.07 | 0.01 | -0.00 |
| KKR20260501P00116000 | 116.00 | 13.10 | 17.30 | 0.00 | 0 | 0 | 83.91% | -0.94 | 0.01 | -0.13 | 0.01 | -0.01 |
| KKR20260501P00117000 | 117.00 | 14.10 | 18.30 | 0.00 | 0 | 0 | 87.89% | -0.94 | 0.01 | -0.13 | 0.01 | -0.01 |
| KKR20260501P00118000 | 118.00 | 15.10 | 19.30 | 0.00 | 0 | 0 | 91.80% | -0.95 | 0.01 | -0.13 | 0.01 | -0.01 |
| KKR20260501P00119000 | 119.00 | 16.10 | 20.30 | 0.00 | 0 | 0 | 107.02% | -0.92 | 0.01 | -0.19 | 0.02 | -0.01 |
| KKR20260501P00120000 | 120.00 | 17.10 | 21.30 | 0.00 | 0 | 0 | 107.57% | -0.93 | 0.01 | -0.18 | 0.01 | -0.01 |
| KKR20260501P00121000 | 121.00 | 18.90 | 21.60 | 0.00 | 0 | 0 | 115.07% | -0.93 | 0.01 | -0.20 | 0.01 | -0.01 |
| KKR20260501P00122000 | 122.00 | 19.90 | 22.50 | 0.00 | 0 | 0 | 111.32% | -0.94 | 0.01 | -0.16 | 0.01 | -0.01 |
| KKR20260501P00123000 | 123.00 | 20.10 | 24.30 | 0.00 | 0 | 0 | 122.87% | -0.93 | 0.01 | -0.20 | 0.01 | -0.01 |
| KKR20260501P00125000 | 125.00 | 22.10 | 26.30 | 0.00 | 0 | 0 | 122.29% | -0.95 | 0.01 | -0.16 | 0.01 | -0.01 |
| KKR20260501P00130000 | 130.00 | 27.90 | 30.60 | 0.00 | 0 | 0 | 152.34% | -0.93 | 0.01 | -0.23 | 0.01 | -0.01 |
| KKR20260501P00135000 | 135.00 | 32.10 | 36.30 | 0.00 | 0 | 0 | 165.32% | -0.95 | 0.01 | -0.22 | 0.01 | -0.01 |
