Udløb
Calls
for markedsdato April 28, 2026
Puts
for markedsdato April 28, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MCO20260515C00220000 | 220.00 | 234.90 | 242.40 | 0.00 | 0 | 0 | 155.09% | 0.99 | 0.00 | -0.07 | 0.02 | 0.10 |
| MCO20260515C00230000 | 230.00 | 225.00 | 232.40 | 0.00 | 0 | 0 | 145.75% | 0.99 | 0.00 | -0.06 | 0.02 | 0.10 |
| MCO20260515C00240000 | 240.00 | 215.00 | 222.40 | 0.00 | 0 | 0 | 196.85% | 0.96 | 0.00 | -0.45 | 0.08 | 0.10 |
| MCO20260515C00250000 | 250.00 | 205.00 | 212.40 | 0.00 | 0 | 0 | 126.06% | 0.99 | 0.00 | -0.05 | 0.02 | 0.11 |
| MCO20260515C00260000 | 260.00 | 195.00 | 202.40 | 0.00 | 0 | 0 | 175.72% | 0.96 | 0.00 | -0.44 | 0.09 | 0.11 |
| MCO20260515C00270000 | 270.00 | 185.00 | 192.50 | 0.00 | 0 | 0 | 79.09% | 1.00 | 0.00 | 0.00 | 0.00 | 0.12 |
| MCO20260515C00280000 | 280.00 | 175.10 | 182.50 | 0.00 | 0 | 0 | 156.14% | 0.95 | 0.00 | -0.43 | 0.10 | 0.12 |
| MCO20260515C00290000 | 290.00 | 165.10 | 172.50 | 0.00 | 0 | 0 | 146.85% | 0.95 | 0.00 | -0.42 | 0.10 | 0.12 |
| MCO20260515C00300000 | 300.00 | 155.10 | 162.50 | 0.00 | 0 | 1 | 96.81% | 0.99 | 0.00 | -0.08 | 0.04 | 0.13 |
| MCO20260515C00310000 | 310.00 | 145.10 | 152.50 | 0.00 | 0 | 0 | 89.81% | 0.99 | 0.00 | -0.08 | 0.04 | 0.14 |
| MCO20260515C00320000 | 320.00 | 135.20 | 142.60 | 0.00 | 0 | 1 | 83.04% | 0.99 | 0.00 | -0.07 | 0.04 | 0.14 |
| MCO20260515C00330000 | 330.00 | 125.20 | 132.60 | 0.00 | 0 | 0 | 77.69% | 0.98 | 0.00 | -0.08 | 0.04 | 0.14 |
| MCO20260515C00340000 | 340.00 | 115.20 | 122.60 | 0.00 | 0 | 0 | 68.86% | 0.99 | 0.00 | -0.06 | 0.04 | 0.15 |
| MCO20260515C00350000 | 350.00 | 105.30 | 112.70 | 0.00 | 0 | 1 | 97.60% | 0.92 | 0.00 | -0.39 | 0.14 | 0.14 |
| MCO20260515C00360000 | 360.00 | 95.30 | 102.80 | 0.00 | 0 | 89 | 56.73% | 0.98 | 0.00 | -0.05 | 0.04 | 0.16 |
| MCO20260515C00370000 | 370.00 | 87.10 | 93.00 | 0.00 | 0 | 9 | 56.47% | 0.97 | 0.00 | -0.09 | 0.07 | 0.16 |
| MCO20260515C00380000 | 380.00 | 77.60 | 82.90 | 0.00 | 0 | 84 | 59.46% | 0.95 | 0.00 | -0.18 | 0.11 | 0.16 |
| MCO20260515C00390000 | 390.00 | 67.00 | 73.10 | 0.00 | 0 | 2 | 50.74% | 0.95 | 0.00 | -0.15 | 0.11 | 0.16 |
| MCO20260515C00400000 | 400.00 | 57.40 | 63.40 | 0.00 | 0 | 5 | 46.88% | 0.93 | 0.00 | -0.17 | 0.13 | 0.16 |
| MCO20260515C00410000 | 410.00 | 48.50 | 53.90 | 58.90 | 4 | 6 | 33.65% | 0.96 | 0.00 | -0.08 | 0.10 | 0.17 |
| MCO20260515C00420000 | 420.00 | 39.50 | 44.50 | 0.00 | 0 | 12 | 38.85% | 0.88 | 0.01 | -0.22 | 0.20 | 0.16 |
| MCO20260515C00430000 | 430.00 | 30.90 | 35.90 | 0.00 | 0 | 2 | 37.72% | 0.83 | 0.01 | -0.28 | 0.26 | 0.15 |
| MCO20260515C00440000 | 440.00 | 22.20 | 27.90 | 0.00 | 0 | 48 | 34.21% | 0.76 | 0.01 | -0.31 | 0.30 | 0.15 |
| MCO20260515C00450000 | 450.00 | 14.70 | 17.80 | 0.00 | 0 | 59 | 30.56% | 0.67 | 0.01 | -0.33 | 0.36 | 0.13 |
| MCO20260515C00460000 | 460.00 | 9.40 | 12.20 | 16.65 | 2 | 724 | 29.58% | 0.54 | 0.01 | -0.35 | 0.39 | 0.11 |
| MCO20260515C00470000 | 470.00 | 5.80 | 7.80 | 7.60 | 9 | 310 | 28.91% | 0.41 | 0.01 | -0.33 | 0.39 | 0.08 |
| MCO20260515C00480000 | 480.00 | 3.00 | 4.90 | 6.22 | 5 | 809 | 27.97% | 0.28 | 0.01 | -0.28 | 0.34 | 0.05 |
| MCO20260515C00490000 | 490.00 | 1.45 | 3.40 | 3.08 | 39 | 190 | 28.55% | 0.18 | 0.01 | -0.22 | 0.26 | 0.04 |
| MCO20260515C00500000 | 500.00 | 0.05 | 2.00 | 1.40 | 24 | 166 | 26.67% | 0.09 | 0.01 | -0.12 | 0.16 | 0.02 |
| MCO20260515C00510000 | 510.00 | 0.20 | 2.20 | 0.85 | 50 | 57 | 32.52% | 0.09 | 0.00 | -0.14 | 0.16 | 0.02 |
| MCO20260515C00520000 | 520.00 | 0.00 | 1.00 | 0.00 | 0 | 244 | 31.11% | 0.04 | 0.00 | -0.08 | 0.09 | 0.01 |
| MCO20260515C00530000 | 530.00 | 0.05 | 0.50 | 0.00 | 0 | 62 | 31.80% | 0.02 | 0.00 | -0.05 | 0.06 | 0.00 |
| MCO20260515C00540000 | 540.00 | 0.00 | 0.80 | 0.00 | 0 | 77 | 34.87% | 0.02 | 0.00 | -0.05 | 0.05 | 0.00 |
| MCO20260515C00550000 | 550.00 | 0.00 | 2.10 | 0.00 | 0 | 16 | 39.32% | 0.02 | 0.00 | -0.06 | 0.05 | 0.00 |
| MCO20260515C00560000 | 560.00 | 0.00 | 2.00 | 0.00 | 0 | 16 | 41.59% | 0.02 | 0.00 | -0.05 | 0.05 | 0.00 |
| MCO20260515C00570000 | 570.00 | 0.00 | 2.00 | 0.00 | 0 | 4 | 44.81% | 0.02 | 0.00 | -0.05 | 0.04 | 0.00 |
| MCO20260515C00580000 | 580.00 | 0.00 | 2.20 | 0.00 | 0 | 29 | 47.92% | 0.02 | 0.00 | -0.05 | 0.04 | 0.00 |
| MCO20260515C00590000 | 590.00 | 0.00 | 0.20 | 0.00 | 0 | 20 | 45.54% | 0.01 | 0.00 | -0.02 | 0.02 | 0.00 |
| MCO20260515C00600000 | 600.00 | 0.00 | 0.30 | 0.10 | 1 | 23 | 50.56% | 0.01 | 0.00 | -0.03 | 0.03 | 0.00 |
| MCO20260515C00610000 | 610.00 | 0.00 | 4.80 | 0.00 | 0 | 68 | 56.79% | 0.01 | 0.00 | -0.05 | 0.04 | 0.00 |
| MCO20260515C00620000 | 620.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 60.34% | 0.01 | 0.00 | -0.06 | 0.04 | 0.00 |
| MCO20260515C00630000 | 630.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 65.16% | 0.02 | 0.00 | -0.07 | 0.04 | 0.00 |
| MCO20260515C00640000 | 640.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 67.27% | 0.02 | 0.00 | -0.07 | 0.04 | 0.00 |
| MCO20260515C00650000 | 650.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 71.93% | 0.02 | 0.00 | -0.08 | 0.04 | 0.00 |
| MCO20260515C00660000 | 660.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 100.08% | 0.06 | 0.00 | -0.34 | 0.12 | 0.01 |
| MCO20260515C00670000 | 670.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 103.29% | 0.06 | 0.00 | -0.35 | 0.12 | 0.01 |
| MCO20260515C00680000 | 680.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 106.43% | 0.06 | 0.00 | -0.35 | 0.12 | 0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MCO20260515P00220000 | 220.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 200.52% | -0.03 | 0.00 | -0.35 | 0.06 | -0.01 |
| MCO20260515P00230000 | 230.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 189.86% | -0.03 | 0.00 | -0.35 | 0.07 | -0.01 |
| MCO20260515P00240000 | 240.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 179.65% | -0.03 | 0.00 | -0.35 | 0.07 | -0.01 |
| MCO20260515P00250000 | 250.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 169.84% | -0.03 | 0.00 | -0.34 | 0.07 | -0.01 |
| MCO20260515P00260000 | 260.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 160.40% | -0.03 | 0.00 | -0.34 | 0.08 | -0.01 |
| MCO20260515P00270000 | 270.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 151.30% | -0.04 | 0.00 | -0.34 | 0.08 | -0.01 |
| MCO20260515P00280000 | 280.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 142.50% | -0.04 | 0.00 | -0.33 | 0.08 | -0.01 |
| MCO20260515P00290000 | 290.00 | 0.00 | 2.20 | 0.00 | 0 | 798 | 92.85% | -0.01 | 0.00 | -0.05 | 0.02 | -0.00 |
| MCO20260515P00300000 | 300.00 | 0.00 | 4.80 | 0.00 | 0 | 828 | 125.70% | -0.04 | 0.00 | -0.33 | 0.09 | -0.01 |
| MCO20260515P00310000 | 310.00 | 0.00 | 4.10 | 0.00 | 0 | 3 | 79.66% | -0.01 | 0.00 | -0.05 | 0.02 | -0.00 |
| MCO20260515P00320000 | 320.00 | 0.00 | 4.20 | 0.00 | 0 | 25 | 74.95% | -0.01 | 0.00 | -0.05 | 0.03 | -0.00 |
| MCO20260515P00330000 | 330.00 | 0.00 | 2.00 | 0.00 | 0 | 6 | 69.30% | -0.01 | 0.00 | -0.05 | 0.03 | -0.00 |
| MCO20260515P00340000 | 340.00 | 0.05 | 0.20 | 0.00 | 0 | 15 | 58.42% | -0.01 | 0.00 | -0.03 | 0.02 | -0.00 |
| MCO20260515P00350000 | 350.00 | 0.05 | 0.55 | 0.00 | 0 | 25 | 59.90% | -0.01 | 0.00 | -0.06 | 0.04 | -0.00 |
| MCO20260515P00360000 | 360.00 | 0.20 | 1.00 | 0.00 | 0 | 20 | 56.91% | -0.02 | 0.00 | -0.07 | 0.05 | -0.00 |
| MCO20260515P00370000 | 370.00 | 0.00 | 0.90 | 0.00 | 0 | 19 | 50.39% | -0.02 | 0.00 | -0.06 | 0.05 | -0.00 |
| MCO20260515P00380000 | 380.00 | 0.10 | 0.80 | 0.33 | 1 | 42 | 46.96% | -0.03 | 0.00 | -0.08 | 0.06 | -0.01 |
| MCO20260515P00390000 | 390.00 | 0.15 | 0.90 | 0.50 | 20 | 58 | 42.70% | -0.03 | 0.00 | -0.08 | 0.07 | -0.01 |
| MCO20260515P00400000 | 400.00 | 0.55 | 1.05 | 0.75 | 61 | 379 | 40.41% | -0.05 | 0.00 | -0.11 | 0.10 | -0.01 |
| MCO20260515P00410000 | 410.00 | 1.00 | 1.60 | 1.20 | 23 | 101 | 38.35% | -0.07 | 0.00 | -0.15 | 0.14 | -0.02 |
| MCO20260515P00420000 | 420.00 | 1.30 | 2.25 | 0.00 | 0 | 67 | 35.34% | -0.10 | 0.01 | -0.18 | 0.18 | -0.02 |
| MCO20260515P00430000 | 430.00 | 2.10 | 3.90 | 2.40 | 25 | 90 | 33.13% | -0.16 | 0.01 | -0.23 | 0.24 | -0.03 |
| MCO20260515P00440000 | 440.00 | 3.50 | 6.00 | 3.80 | 21 | 91 | 31.42% | -0.23 | 0.01 | -0.28 | 0.31 | -0.05 |
| MCO20260515P00450000 | 450.00 | 5.60 | 9.10 | 5.80 | 3 | 99 | 29.48% | -0.34 | 0.01 | -0.32 | 0.36 | -0.07 |
| MCO20260515P00460000 | 460.00 | 9.90 | 13.40 | 0.00 | 0 | 49 | 28.27% | -0.47 | 0.01 | -0.33 | 0.40 | -0.10 |
| MCO20260515P00470000 | 470.00 | 14.30 | 19.20 | 13.05 | 11 | 60 | 27.00% | -0.62 | 0.01 | -0.30 | 0.38 | -0.13 |
| MCO20260515P00480000 | 480.00 | 21.50 | 27.00 | 0.00 | 0 | 24 | 26.02% | -0.75 | 0.01 | -0.24 | 0.32 | -0.17 |
| MCO20260515P00490000 | 490.00 | 29.80 | 35.90 | 0.00 | 0 | 32 | 21.91% | -0.90 | 0.01 | -0.12 | 0.18 | -0.17 |
| MCO20260515P00500000 | 500.00 | 38.90 | 44.70 | 0.00 | 0 | 17 | 27.47% | -0.91 | 0.01 | -0.13 | 0.17 | -0.18 |
| MCO20260515P00510000 | 510.00 | 48.40 | 53.30 | 0.00 | 0 | 81 | 42.23% | -0.85 | 0.01 | -0.28 | 0.23 | -0.20 |
| MCO20260515P00520000 | 520.00 | 58.30 | 64.20 | 0.00 | 0 | 0 | 50.83% | -0.85 | 0.00 | -0.34 | 0.23 | -0.20 |
| MCO20260515P00530000 | 530.00 | 68.10 | 75.50 | 0.00 | 0 | 0 | 53.86% | -0.87 | 0.00 | -0.32 | 0.21 | -0.21 |
| MCO20260515P00540000 | 540.00 | 78.00 | 85.50 | 0.00 | 0 | 0 | 55.73% | -0.89 | 0.00 | -0.29 | 0.18 | -0.21 |
| MCO20260515P00550000 | 550.00 | 88.00 | 95.40 | 0.00 | 0 | 0 | 62.66% | -0.89 | 0.00 | -0.33 | 0.19 | -0.21 |
| MCO20260515P00560000 | 560.00 | 98.00 | 105.40 | 0.00 | 0 | 0 | 68.93% | -0.89 | 0.00 | -0.36 | 0.19 | -0.22 |
| MCO20260515P00570000 | 570.00 | 108.00 | 115.40 | 0.00 | 0 | 0 | 69.35% | -0.91 | 0.00 | -0.32 | 0.16 | -0.21 |
| MCO20260515P00580000 | 580.00 | 118.00 | 125.40 | 0.00 | 0 | 0 | 73.61% | -0.91 | 0.00 | -0.32 | 0.16 | -0.22 |
| MCO20260515P00590000 | 590.00 | 128.10 | 134.20 | 0.00 | 0 | 0 | 76.38% | -0.92 | 0.00 | -0.31 | 0.15 | -0.22 |
| MCO20260515P00600000 | 600.00 | 138.10 | 143.10 | 0.00 | 0 | 0 | 81.06% | -0.92 | 0.00 | -0.33 | 0.15 | -0.22 |
| MCO20260515P00610000 | 610.00 | 148.10 | 154.20 | 0.00 | 0 | 0 | 84.23% | -0.93 | 0.00 | -0.33 | 0.14 | -0.22 |
| MCO20260515P00620000 | 620.00 | 158.00 | 164.60 | 0.00 | 0 | 0 | 96.03% | -0.91 | 0.00 | -0.45 | 0.17 | -0.23 |
| MCO20260515P00630000 | 630.00 | 168.00 | 175.40 | 0.00 | 0 | 0 | 93.91% | -0.93 | 0.00 | -0.37 | 0.14 | -0.22 |
| MCO20260515P00640000 | 640.00 | 178.00 | 185.40 | 0.00 | 0 | 0 | 99.68% | -0.92 | 0.00 | -0.41 | 0.15 | -0.23 |
| MCO20260515P00650000 | 650.00 | 188.00 | 195.40 | 0.00 | 0 | 0 | 101.85% | -0.93 | 0.00 | -0.39 | 0.14 | -0.23 |
| MCO20260515P00660000 | 660.00 | 198.00 | 205.40 | 0.00 | 0 | 0 | 110.26% | -0.92 | 0.00 | -0.47 | 0.15 | -0.24 |
| MCO20260515P00670000 | 670.00 | 208.00 | 215.40 | 0.00 | 0 | 0 | 110.25% | -0.93 | 0.00 | -0.43 | 0.14 | -0.23 |
| MCO20260515P00680000 | 680.00 | 218.00 | 225.40 | 0.00 | 0 | 0 | 111.32% | -0.93 | 0.00 | -0.40 | 0.13 | -0.22 |
