Udløb
Puts
for markedsdato May 01, 2026
Calls
for markedsdato May 01, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KR20260508P00040000 | 40.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 302.13% | -0.07 | 0.00 | -0.27 | 0.01 | -0.00 |
| KR20260508P00045000 | 45.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 247.18% | -0.09 | 0.01 | -0.25 | 0.01 | -0.00 |
| KR20260508P00050000 | 50.00 | 0.00 | 2.12 | 0.00 | 0 | 0 | 197.42% | -0.11 | 0.01 | -0.24 | 0.02 | -0.00 |
| KR20260508P00055000 | 55.00 | 0.00 | 1.31 | 0.01 | 2 | 1 | 129.63% | -0.11 | 0.01 | -0.16 | 0.02 | -0.00 |
| KR20260508P00056000 | 56.00 | 0.00 | 2.12 | 0.00 | 0 | 0 | 141.81% | -0.14 | 0.02 | -0.21 | 0.02 | -0.00 |
| KR20260508P00057000 | 57.00 | 0.00 | 0.30 | 0.00 | 0 | 1 | 77.62% | -0.05 | 0.01 | -0.05 | 0.01 | -0.00 |
| KR20260508P00058000 | 58.00 | 0.00 | 2.13 | 0.00 | 0 | 6 | 124.04% | -0.16 | 0.02 | -0.20 | 0.02 | -0.00 |
| KR20260508P00059000 | 59.00 | 0.00 | 2.13 | 0.00 | 0 | 11 | 115.06% | -0.17 | 0.02 | -0.20 | 0.02 | -0.00 |
| KR20260508P00060000 | 60.00 | 0.00 | 0.15 | 0.00 | 0 | 11 | 50.84% | -0.04 | 0.02 | -0.03 | 0.01 | -0.00 |
| KR20260508P00061000 | 61.00 | 0.00 | 0.11 | 0.00 | 0 | 30 | 42.60% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| KR20260508P00062000 | 62.00 | 0.01 | 0.08 | 0.04 | 78 | 35 | 36.48% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| KR20260508P00063000 | 63.00 | 0.00 | 0.22 | 0.00 | 0 | 151 | 36.71% | -0.07 | 0.04 | -0.03 | 0.01 | -0.00 |
| KR20260508P00064000 | 64.00 | 0.07 | 0.12 | 0.10 | 12 | 64 | 29.02% | -0.07 | 0.05 | -0.03 | 0.01 | -0.00 |
| KR20260508P00065000 | 65.00 | 0.12 | 0.24 | 0.18 | 7 | 93 | 28.96% | -0.14 | 0.08 | -0.04 | 0.02 | -0.00 |
| KR20260508P00066000 | 66.00 | 0.27 | 0.40 | 0.32 | 92 | 156 | 27.37% | -0.23 | 0.12 | -0.06 | 0.03 | -0.00 |
| KR20260508P00067000 | 67.00 | 0.52 | 0.71 | 0.57 | 114 | 74 | 26.34% | -0.36 | 0.15 | -0.07 | 0.04 | -0.00 |
| KR20260508P00068000 | 68.00 | 0.87 | 1.12 | 1.12 | 1,443 | 71 | 25.75% | -0.52 | 0.16 | -0.07 | 0.04 | -0.01 |
| KR20260508P00069000 | 69.00 | 1.51 | 1.83 | 1.60 | 49 | 101 | 24.88% | -0.69 | 0.15 | -0.06 | 0.03 | -0.01 |
| KR20260508P00070000 | 70.00 | 2.00 | 2.79 | 2.09 | 7 | 173 | 23.88% | -0.83 | 0.11 | -0.04 | 0.02 | -0.01 |
| KR20260508P00071000 | 71.00 | 2.66 | 3.80 | 0.00 | 0 | 7 | 18.54% | -0.97 | 0.05 | -0.01 | 0.01 | -0.01 |
| KR20260508P00072000 | 72.00 | 3.05 | 5.25 | 0.00 | 0 | 7 | 68.22% | -0.72 | 0.05 | -0.16 | 0.03 | -0.01 |
| KR20260508P00073000 | 73.00 | 3.60 | 5.80 | 0.00 | 0 | 0 | 60.37% | -0.80 | 0.05 | -0.11 | 0.03 | -0.01 |
| KR20260508P00074000 | 74.00 | 5.00 | 7.05 | 0.00 | 0 | 2 | 76.38% | -0.78 | 0.04 | -0.15 | 0.03 | -0.01 |
| KR20260508P00075000 | 75.00 | 5.60 | 9.00 | 0.00 | 0 | 1 | 45.98% | -0.94 | 0.03 | -0.03 | 0.01 | -0.01 |
| KR20260508P00076000 | 76.00 | 6.60 | 8.90 | 0.00 | 0 | 0 | 83.56% | -0.82 | 0.03 | -0.14 | 0.02 | -0.01 |
| KR20260508P00077000 | 77.00 | 7.80 | 9.95 | 0.00 | 0 | 0 | 91.31% | -0.82 | 0.03 | -0.16 | 0.02 | -0.01 |
| KR20260508P00078000 | 78.00 | 8.60 | 10.95 | 0.00 | 0 | 0 | 64.38% | -0.94 | 0.02 | -0.05 | 0.01 | -0.01 |
| KR20260508P00079000 | 79.00 | 9.80 | 11.95 | 0.00 | 0 | 0 | 68.90% | -0.94 | 0.02 | -0.05 | 0.01 | -0.01 |
| KR20260508P00080000 | 80.00 | 10.60 | 13.50 | 0.00 | 0 | 0 | 130.99% | -0.79 | 0.02 | -0.25 | 0.03 | -0.01 |
| KR20260508P00081000 | 81.00 | 11.60 | 14.45 | 0.00 | 0 | 0 | 127.01% | -0.82 | 0.02 | -0.22 | 0.02 | -0.01 |
| KR20260508P00082000 | 82.00 | 12.75 | 15.90 | 0.00 | 0 | 0 | 79.15% | -0.95 | 0.01 | -0.05 | 0.01 | -0.01 |
| KR20260508P00083000 | 83.00 | 13.75 | 16.05 | 0.00 | 0 | 0 | 128.70% | -0.85 | 0.02 | -0.20 | 0.02 | -0.01 |
| KR20260508P00085000 | 85.00 | 15.55 | 19.00 | 0.00 | 0 | 0 | 90.97% | -0.96 | 0.01 | -0.05 | 0.01 | -0.01 |
| KR20260508P00090000 | 90.00 | 20.75 | 24.10 | 0.00 | 0 | 0 | 112.47% | -0.96 | 0.01 | -0.06 | 0.01 | -0.01 |
| KR20260508P00095000 | 95.00 | 25.60 | 28.90 | 0.00 | 0 | 0 | 111.59% | -0.98 | 0.00 | -0.03 | 0.00 | -0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KR20260508C00040000 | 40.00 | 26.70 | 28.25 | 0.00 | 0 | 0 | 209.89% | 0.97 | 0.00 | -0.07 | 0.01 | 0.00 |
| KR20260508C00045000 | 45.00 | 21.90 | 24.60 | 0.00 | 0 | 0 | 198.62% | 0.95 | 0.01 | -0.13 | 0.01 | 0.01 |
| KR20260508C00050000 | 50.00 | 16.90 | 19.70 | 0.00 | 0 | 0 | 155.96% | 0.93 | 0.01 | -0.12 | 0.01 | 0.01 |
| KR20260508C00055000 | 55.00 | 11.90 | 14.20 | 0.00 | 0 | 0 | 116.18% | 0.91 | 0.01 | -0.12 | 0.01 | 0.01 |
| KR20260508C00056000 | 56.00 | 11.10 | 12.85 | 0.00 | 0 | 0 | 86.33% | 0.95 | 0.01 | -0.05 | 0.01 | 0.01 |
| KR20260508C00057000 | 57.00 | 9.95 | 12.70 | 0.00 | 0 | 0 | 94.14% | 0.92 | 0.02 | -0.09 | 0.01 | 0.01 |
| KR20260508C00058000 | 58.00 | 8.90 | 11.70 | 0.00 | 0 | 0 | 57.08% | 0.98 | 0.01 | -0.02 | 0.01 | 0.01 |
| KR20260508C00059000 | 59.00 | 7.90 | 10.00 | 0.00 | 0 | 0 | 51.58% | 0.98 | 0.01 | -0.02 | 0.01 | 0.01 |
| KR20260508C00060000 | 60.00 | 7.15 | 9.75 | 0.00 | 0 | 20 | 53.35% | 0.95 | 0.02 | -0.03 | 0.01 | 0.01 |
| KR20260508C00061000 | 61.00 | 6.15 | 7.65 | 0.00 | 0 | 0 | 69.03% | 0.87 | 0.03 | -0.09 | 0.02 | 0.01 |
| KR20260508C00062000 | 62.00 | 4.90 | 6.30 | 0.00 | 0 | 3 | 64.96% | 0.85 | 0.04 | -0.10 | 0.02 | 0.01 |
| KR20260508C00063000 | 63.00 | 4.20 | 5.30 | 0.00 | 0 | 7 | 57.03% | 0.83 | 0.05 | -0.09 | 0.02 | 0.01 |
| KR20260508C00064000 | 64.00 | 3.40 | 4.30 | 4.65 | 4 | 7 | 22.39% | 0.97 | 0.03 | -0.01 | 0.01 | 0.01 |
| KR20260508C00065000 | 65.00 | 2.47 | 3.45 | 3.70 | 4 | 9 | 19.88% | 0.94 | 0.06 | -0.01 | 0.01 | 0.01 |
| KR20260508C00066000 | 66.00 | 1.95 | 2.45 | 2.54 | 1 | 56 | 26.80% | 0.77 | 0.12 | -0.05 | 0.03 | 0.01 |
| KR20260508C00067000 | 67.00 | 1.32 | 1.54 | 1.35 | 855 | 505 | 25.16% | 0.64 | 0.16 | -0.06 | 0.04 | 0.01 |
| KR20260508C00068000 | 68.00 | 0.79 | 0.95 | 0.85 | 726 | 229 | 26.36% | 0.48 | 0.16 | -0.07 | 0.04 | 0.01 |
| KR20260508C00069000 | 69.00 | 0.42 | 0.56 | 0.50 | 4,717 | 170 | 26.16% | 0.32 | 0.15 | -0.06 | 0.03 | 0.00 |
| KR20260508C00070000 | 70.00 | 0.20 | 0.33 | 0.30 | 111 | 387 | 26.24% | 0.20 | 0.11 | -0.05 | 0.03 | 0.00 |
| KR20260508C00071000 | 71.00 | 0.07 | 0.29 | 0.22 | 4,618 | 52 | 30.23% | 0.14 | 0.08 | -0.04 | 0.02 | 0.00 |
| KR20260508C00072000 | 72.00 | 0.00 | 0.19 | 0.06 | 7 | 85 | 35.49% | 0.12 | 0.06 | -0.05 | 0.02 | 0.00 |
| KR20260508C00073000 | 73.00 | 0.00 | 0.33 | 0.18 | 2 | 112 | 40.79% | 0.10 | 0.05 | -0.05 | 0.02 | 0.00 |
| KR20260508C00074000 | 74.00 | 0.00 | 0.54 | 0.00 | 0 | 30 | 51.45% | 0.12 | 0.04 | -0.07 | 0.02 | 0.00 |
| KR20260508C00075000 | 75.00 | 0.00 | 0.60 | 0.00 | 0 | 55 | 58.63% | 0.12 | 0.04 | -0.07 | 0.02 | 0.00 |
| KR20260508C00076000 | 76.00 | 0.00 | 2.14 | 0.00 | 0 | 4 | 97.11% | 0.22 | 0.03 | -0.19 | 0.03 | 0.00 |
| KR20260508C00077000 | 77.00 | 0.00 | 2.14 | 0.00 | 0 | 6 | 103.59% | 0.21 | 0.03 | -0.20 | 0.03 | 0.00 |
| KR20260508C00078000 | 78.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 109.50% | 0.20 | 0.03 | -0.21 | 0.03 | 0.00 |
| KR20260508C00079000 | 79.00 | 0.00 | 2.13 | 0.00 | 0 | 6 | 115.48% | 0.19 | 0.03 | -0.21 | 0.03 | 0.00 |
| KR20260508C00080000 | 80.00 | 0.00 | 2.13 | 0.00 | 0 | 3 | 121.27% | 0.19 | 0.02 | -0.22 | 0.03 | 0.00 |
| KR20260508C00081000 | 81.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 126.90% | 0.18 | 0.02 | -0.22 | 0.02 | 0.00 |
| KR20260508C00082000 | 82.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 132.38% | 0.18 | 0.02 | -0.23 | 0.02 | 0.00 |
| KR20260508C00083000 | 83.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 137.80% | 0.17 | 0.02 | -0.23 | 0.02 | 0.00 |
| KR20260508C00085000 | 85.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 148.01% | 0.16 | 0.02 | -0.24 | 0.02 | 0.00 |
| KR20260508C00090000 | 90.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 171.79% | 0.14 | 0.01 | -0.25 | 0.02 | 0.00 |
| KR20260508C00095000 | 95.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 193.33% | 0.13 | 0.01 | -0.27 | 0.02 | 0.00 |
