Udløb
Puts
for markedsdato April 27, 2026
Calls
for markedsdato April 27, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MDY20260515P00475000 | 475.00 | 0.00 | 3.70 | 0.00 | 0 | 6 | 88.07% | -0.03 | 0.00 | -0.26 | 0.11 | -0.01 |
| MDY20260515P00480000 | 480.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 85.77% | -0.04 | 0.00 | -0.26 | 0.12 | -0.01 |
| MDY20260515P00485000 | 485.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 83.49% | -0.04 | 0.00 | -0.26 | 0.12 | -0.01 |
| MDY20260515P00490000 | 490.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 81.22% | -0.04 | 0.00 | -0.26 | 0.12 | -0.01 |
| MDY20260515P00495000 | 495.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 78.97% | -0.04 | 0.00 | -0.26 | 0.12 | -0.01 |
| MDY20260515P00500000 | 500.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 76.74% | -0.04 | 0.00 | -0.26 | 0.13 | -0.01 |
| MDY20260515P00505000 | 505.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 74.52% | -0.04 | 0.00 | -0.25 | 0.13 | -0.01 |
| MDY20260515P00510000 | 510.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 72.31% | -0.04 | 0.00 | -0.25 | 0.13 | -0.01 |
| MDY20260515P00515000 | 515.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 66.66% | -0.04 | 0.00 | -0.21 | 0.12 | -0.01 |
| MDY20260515P00520000 | 520.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 64.56% | -0.04 | 0.00 | -0.20 | 0.12 | -0.01 |
| MDY20260515P00525000 | 525.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 62.48% | -0.04 | 0.00 | -0.20 | 0.12 | -0.01 |
| MDY20260515P00530000 | 530.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 60.41% | -0.04 | 0.00 | -0.20 | 0.13 | -0.01 |
| MDY20260515P00535000 | 535.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 58.34% | -0.04 | 0.00 | -0.20 | 0.13 | -0.01 |
| MDY20260515P00540000 | 540.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 56.49% | -0.04 | 0.00 | -0.20 | 0.13 | -0.01 |
| MDY20260515P00545000 | 545.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 54.44% | -0.04 | 0.00 | -0.20 | 0.14 | -0.01 |
| MDY20260515P00550000 | 550.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 52.41% | -0.04 | 0.00 | -0.20 | 0.14 | -0.01 |
| MDY20260515P00555000 | 555.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 50.38% | -0.05 | 0.00 | -0.19 | 0.15 | -0.02 |
| MDY20260515P00560000 | 560.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 48.36% | -0.05 | 0.00 | -0.19 | 0.15 | -0.02 |
| MDY20260515P00565000 | 565.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 46.34% | -0.05 | 0.00 | -0.19 | 0.15 | -0.02 |
| MDY20260515P00570000 | 570.00 | 0.00 | 4.80 | 0.00 | 0 | 70 | 44.33% | -0.05 | 0.00 | -0.19 | 0.16 | -0.02 |
| MDY20260515P00575000 | 575.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 42.48% | -0.05 | 0.00 | -0.19 | 0.17 | -0.02 |
| MDY20260515P00580000 | 580.00 | 0.00 | 4.80 | 0.00 | 0 | 766 | 40.62% | -0.06 | 0.00 | -0.19 | 0.17 | -0.02 |
| MDY20260515P00585000 | 585.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 38.90% | -0.06 | 0.00 | -0.19 | 0.18 | -0.02 |
| MDY20260515P00590000 | 590.00 | 0.00 | 2.10 | 0.00 | 0 | 4 | 33.89% | -0.05 | 0.00 | -0.14 | 0.16 | -0.02 |
| MDY20260515P00595000 | 595.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 29.89% | -0.04 | 0.00 | -0.11 | 0.14 | -0.01 |
| MDY20260515P00600000 | 600.00 | 0.00 | 1.70 | 0.00 | 0 | 8 | 28.79% | -0.05 | 0.00 | -0.11 | 0.15 | -0.02 |
| MDY20260515P00605000 | 605.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 31.51% | -0.08 | 0.00 | -0.19 | 0.22 | -0.03 |
| MDY20260515P00610000 | 610.00 | 0.00 | 3.60 | 0.00 | 0 | 2 | 29.88% | -0.09 | 0.00 | -0.19 | 0.24 | -0.03 |
| MDY20260515P00615000 | 615.00 | 0.80 | 2.00 | 1.55 | 1 | 107 | 26.51% | -0.08 | 0.00 | -0.16 | 0.23 | -0.03 |
| MDY20260515P00620000 | 620.00 | 0.20 | 3.90 | 0.00 | 0 | 2 | 26.62% | -0.11 | 0.00 | -0.20 | 0.28 | -0.03 |
| MDY20260515P00625000 | 625.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 25.30% | -0.12 | 0.01 | -0.21 | 0.31 | -0.04 |
| MDY20260515P00630000 | 630.00 | 0.10 | 5.00 | 0.00 | 0 | 11 | 24.21% | -0.14 | 0.01 | -0.22 | 0.34 | -0.04 |
| MDY20260515P00635000 | 635.00 | 2.15 | 5.50 | 0.00 | 0 | 162 | 24.54% | -0.18 | 0.01 | -0.27 | 0.40 | -0.06 |
| MDY20260515P00640000 | 640.00 | 1.10 | 6.00 | 0.00 | 0 | 1 | 22.30% | -0.20 | 0.01 | -0.26 | 0.42 | -0.06 |
| MDY20260515P00645000 | 645.00 | 2.50 | 6.00 | 3.70 | 1 | 16 | 22.14% | -0.25 | 0.01 | -0.29 | 0.47 | -0.08 |
| MDY20260515P00650000 | 650.00 | 3.10 | 8.00 | 0.00 | 0 | 213 | 20.91% | -0.29 | 0.01 | -0.30 | 0.51 | -0.09 |
| MDY20260515P00655000 | 655.00 | 4.60 | 9.50 | 0.00 | 0 | 500 | 19.94% | -0.34 | 0.01 | -0.31 | 0.55 | -0.10 |
| MDY20260515P00660000 | 660.00 | 6.10 | 11.00 | 0.00 | 0 | 1 | 19.39% | -0.41 | 0.01 | -0.31 | 0.57 | -0.12 |
| MDY20260515P00665000 | 665.00 | 8.10 | 13.00 | 0.00 | 0 | 49 | 18.98% | -0.48 | 0.01 | -0.32 | 0.59 | -0.13 |
| MDY20260515P00670000 | 670.00 | 10.60 | 15.50 | 0.00 | 0 | 0 | 18.73% | -0.55 | 0.01 | -0.31 | 0.58 | -0.15 |
| MDY20260515P00675000 | 675.00 | 13.10 | 18.00 | 0.00 | 0 | 0 | 18.27% | -0.62 | 0.01 | -0.30 | 0.56 | -0.16 |
| MDY20260515P00680000 | 680.00 | 16.60 | 21.50 | 0.00 | 0 | 0 | 17.65% | -0.70 | 0.01 | -0.26 | 0.51 | -0.17 |
| MDY20260515P00685000 | 685.00 | 20.10 | 25.00 | 0.00 | 0 | 0 | 16.83% | -0.78 | 0.01 | -0.22 | 0.44 | -0.17 |
| MDY20260515P00690000 | 690.00 | 24.10 | 29.00 | 0.00 | 0 | 0 | 16.39% | -0.85 | 0.01 | -0.18 | 0.36 | -0.15 |
| MDY20260515P00695000 | 695.00 | 28.50 | 33.50 | 0.00 | 0 | 0 | 16.51% | -0.89 | 0.01 | -0.16 | 0.28 | -0.13 |
| MDY20260515P00700000 | 700.00 | 33.10 | 38.00 | 0.00 | 0 | 0 | 15.22% | -0.96 | 0.01 | -0.10 | 0.14 | -0.07 |
| MDY20260515P00705000 | 705.00 | 38.00 | 42.90 | 0.00 | 0 | 0 | 15.51% | -0.98 | 0.01 | -0.08 | 0.07 | -0.03 |
| MDY20260515P00710000 | 710.00 | 43.00 | 47.90 | 0.00 | 0 | 0 | 26.63% | -0.86 | 0.01 | -0.26 | 0.33 | -0.17 |
| MDY20260515P00715000 | 715.00 | 48.00 | 52.90 | 0.00 | 0 | 0 | 28.57% | -0.87 | 0.01 | -0.27 | 0.32 | -0.17 |
| MDY20260515P00720000 | 720.00 | 53.00 | 57.90 | 0.00 | 0 | 0 | 30.46% | -0.88 | 0.00 | -0.27 | 0.30 | -0.17 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MDY20260515C00475000 | 475.00 | 188.00 | 193.00 | 0.00 | 0 | 0 | 90.34% | 0.96 | 0.00 | -0.27 | 0.12 | 0.22 |
| MDY20260515C00480000 | 480.00 | 183.00 | 188.00 | 0.00 | 0 | 0 | 87.91% | 0.96 | 0.00 | -0.27 | 0.12 | 0.22 |
| MDY20260515C00485000 | 485.00 | 178.00 | 182.90 | 0.00 | 0 | 0 | 85.50% | 0.96 | 0.00 | -0.27 | 0.13 | 0.22 |
| MDY20260515C00490000 | 490.00 | 173.00 | 177.90 | 0.00 | 0 | 0 | 47.49% | 1.00 | 0.00 | 0.00 | 0.01 | 0.24 |
| MDY20260515C00495000 | 495.00 | 168.10 | 173.00 | 0.00 | 0 | 0 | 44.40% | 1.00 | 0.00 | 0.00 | 0.01 | 0.24 |
| MDY20260515C00500000 | 500.00 | 163.10 | 168.00 | 0.00 | 0 | 0 | 40.56% | 1.00 | 0.00 | 0.00 | 0.00 | 0.24 |
| MDY20260515C00505000 | 505.00 | 158.10 | 163.00 | 0.00 | 0 | 0 | 48.68% | 1.00 | 0.00 | -0.01 | 0.02 | 0.24 |
| MDY20260515C00510000 | 510.00 | 153.10 | 158.00 | 0.00 | 0 | 0 | 73.76% | 0.96 | 0.00 | -0.25 | 0.14 | 0.23 |
| MDY20260515C00515000 | 515.00 | 148.10 | 153.00 | 0.00 | 0 | 0 | 72.18% | 0.95 | 0.00 | -0.26 | 0.14 | 0.23 |
| MDY20260515C00520000 | 520.00 | 143.10 | 148.00 | 0.00 | 0 | 0 | 69.88% | 0.95 | 0.00 | -0.26 | 0.15 | 0.24 |
| MDY20260515C00525000 | 525.00 | 138.10 | 143.00 | 0.00 | 0 | 0 | 67.61% | 0.95 | 0.00 | -0.26 | 0.15 | 0.24 |
| MDY20260515C00530000 | 530.00 | 133.10 | 138.00 | 0.00 | 0 | 0 | 65.35% | 0.95 | 0.00 | -0.25 | 0.15 | 0.24 |
| MDY20260515C00535000 | 535.00 | 128.10 | 133.00 | 0.00 | 0 | 0 | 35.78% | 1.00 | 0.00 | 0.00 | 0.01 | 0.26 |
| MDY20260515C00540000 | 540.00 | 123.10 | 128.00 | 0.00 | 0 | 0 | 33.44% | 1.00 | 0.00 | 0.00 | 0.01 | 0.26 |
| MDY20260515C00545000 | 545.00 | 118.10 | 123.00 | 0.00 | 0 | 1 | 40.13% | 0.99 | 0.00 | -0.03 | 0.04 | 0.26 |
| MDY20260515C00550000 | 550.00 | 113.10 | 118.00 | 0.00 | 0 | 0 | 35.32% | 0.99 | 0.00 | -0.01 | 0.03 | 0.27 |
| MDY20260515C00555000 | 555.00 | 108.10 | 113.00 | 0.00 | 0 | 0 | 54.82% | 0.94 | 0.00 | -0.25 | 0.18 | 0.25 |
| MDY20260515C00560000 | 560.00 | 103.10 | 108.00 | 0.00 | 0 | 0 | 52.62% | 0.94 | 0.00 | -0.24 | 0.18 | 0.25 |
| MDY20260515C00565000 | 565.00 | 98.50 | 103.40 | 0.00 | 0 | 0 | 34.89% | 0.98 | 0.00 | -0.04 | 0.06 | 0.27 |
| MDY20260515C00570000 | 570.00 | 93.50 | 98.40 | 0.00 | 0 | 0 | 27.87% | 0.99 | 0.00 | -0.01 | 0.02 | 0.28 |
| MDY20260515C00575000 | 575.00 | 88.60 | 93.50 | 0.00 | 0 | 0 | 29.29% | 0.99 | 0.00 | -0.02 | 0.05 | 0.28 |
| MDY20260515C00580000 | 580.00 | 83.50 | 88.40 | 0.00 | 0 | 0 | 27.53% | 0.99 | 0.00 | -0.02 | 0.05 | 0.28 |
| MDY20260515C00585000 | 585.00 | 78.50 | 83.50 | 0.00 | 0 | 0 | 27.79% | 0.98 | 0.00 | -0.03 | 0.06 | 0.28 |
| MDY20260515C00590000 | 590.00 | 74.10 | 78.00 | 0.00 | 0 | 0 | 26.83% | 0.98 | 0.00 | -0.04 | 0.07 | 0.28 |
| MDY20260515C00595000 | 595.00 | 69.30 | 73.20 | 69.08 | 4 | 4 | 25.76% | 0.98 | 0.00 | -0.05 | 0.08 | 0.28 |
| MDY20260515C00600000 | 600.00 | 64.50 | 68.30 | 0.00 | 0 | 0 | 25.15% | 0.97 | 0.00 | -0.06 | 0.10 | 0.28 |
| MDY20260515C00605000 | 605.00 | 59.10 | 64.00 | 0.00 | 0 | 0 | 26.61% | 0.95 | 0.00 | -0.10 | 0.16 | 0.28 |
| MDY20260515C00610000 | 610.00 | 54.80 | 58.80 | 0.00 | 0 | 0 | 25.34% | 0.94 | 0.00 | -0.11 | 0.17 | 0.28 |
| MDY20260515C00615000 | 615.00 | 50.10 | 54.10 | 0.00 | 0 | 1 | 25.26% | 0.93 | 0.00 | -0.14 | 0.21 | 0.28 |
| MDY20260515C00620000 | 620.00 | 45.50 | 49.50 | 0.00 | 0 | 10 | 25.18% | 0.90 | 0.00 | -0.17 | 0.26 | 0.27 |
| MDY20260515C00625000 | 625.00 | 40.10 | 45.00 | 0.00 | 0 | 0 | 24.15% | 0.89 | 0.01 | -0.18 | 0.29 | 0.27 |
| MDY20260515C00630000 | 630.00 | 35.60 | 40.50 | 0.00 | 0 | 0 | 23.55% | 0.86 | 0.01 | -0.21 | 0.33 | 0.26 |
| MDY20260515C00635000 | 635.00 | 31.10 | 36.00 | 0.00 | 0 | 15 | 22.77% | 0.83 | 0.01 | -0.23 | 0.37 | 0.26 |
| MDY20260515C00640000 | 640.00 | 27.10 | 32.00 | 0.00 | 0 | 13 | 22.32% | 0.80 | 0.01 | -0.25 | 0.42 | 0.25 |
| MDY20260515C00645000 | 645.00 | 22.60 | 27.50 | 0.00 | 0 | 2 | 21.48% | 0.76 | 0.01 | -0.27 | 0.46 | 0.24 |
| MDY20260515C00650000 | 650.00 | 19.10 | 24.00 | 0.00 | 0 | 149 | 20.90% | 0.71 | 0.01 | -0.29 | 0.51 | 0.22 |
| MDY20260515C00655000 | 655.00 | 15.10 | 20.00 | 0.00 | 0 | 9 | 19.97% | 0.66 | 0.01 | -0.30 | 0.54 | 0.21 |
| MDY20260515C00660000 | 660.00 | 11.60 | 16.50 | 0.00 | 0 | 10 | 19.49% | 0.60 | 0.01 | -0.31 | 0.57 | 0.19 |
| MDY20260515C00665000 | 665.00 | 8.60 | 13.50 | 0.00 | 0 | 37 | 19.26% | 0.53 | 0.01 | -0.32 | 0.59 | 0.17 |
| MDY20260515C00670000 | 670.00 | 6.10 | 11.00 | 0.00 | 0 | 29 | 18.79% | 0.46 | 0.01 | -0.31 | 0.59 | 0.15 |
| MDY20260515C00675000 | 675.00 | 4.10 | 9.00 | 0.00 | 0 | 13 | 18.39% | 0.39 | 0.01 | -0.29 | 0.57 | 0.12 |
| MDY20260515C00680000 | 680.00 | 2.10 | 7.00 | 0.00 | 0 | 3 | 17.87% | 0.31 | 0.01 | -0.26 | 0.53 | 0.10 |
| MDY20260515C00685000 | 685.00 | 2.40 | 5.50 | 2.40 | 1 | 9 | 17.79% | 0.25 | 0.01 | -0.23 | 0.47 | 0.08 |
| MDY20260515C00690000 | 690.00 | 0.00 | 4.80 | 0.00 | 0 | 16 | 16.99% | 0.18 | 0.01 | -0.18 | 0.40 | 0.06 |
| MDY20260515C00695000 | 695.00 | 0.00 | 4.40 | 0.00 | 0 | 2 | 18.10% | 0.16 | 0.01 | -0.18 | 0.36 | 0.05 |
| MDY20260515C00700000 | 700.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 19.24% | 0.13 | 0.01 | -0.17 | 0.32 | 0.04 |
| MDY20260515C00705000 | 705.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 20.44% | 0.11 | 0.01 | -0.16 | 0.29 | 0.04 |
| MDY20260515C00710000 | 710.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 21.87% | 0.10 | 0.01 | -0.16 | 0.27 | 0.03 |
| MDY20260515C00715000 | 715.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 23.51% | 0.09 | 0.00 | -0.16 | 0.26 | 0.03 |
| MDY20260515C00720000 | 720.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 25.11% | 0.09 | 0.00 | -0.16 | 0.24 | 0.03 |
