Udløb
Calls
for markedsdato April 24, 2026
Puts
for markedsdato April 24, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MEDP20260515C00290000 | 290.00 | 118.50 | 125.40 | 0.00 | 0 | 0 | 103.86% | 0.94 | 0.00 | -0.28 | 0.12 | 0.15 |
| MEDP20260515C00300000 | 300.00 | 108.60 | 115.50 | 0.00 | 0 | 0 | 99.32% | 0.93 | 0.00 | -0.31 | 0.14 | 0.15 |
| MEDP20260515C00310000 | 310.00 | 98.70 | 105.60 | 0.00 | 0 | 0 | 92.39% | 0.92 | 0.00 | -0.32 | 0.15 | 0.15 |
| MEDP20260515C00320000 | 320.00 | 89.00 | 95.00 | 0.00 | 0 | 0 | 46.91% | 0.99 | 0.00 | -0.02 | 0.03 | 0.18 |
| MEDP20260515C00330000 | 330.00 | 79.20 | 86.00 | 0.00 | 0 | 3 | 51.33% | 0.97 | 0.00 | -0.07 | 0.07 | 0.18 |
| MEDP20260515C00340000 | 340.00 | 69.50 | 76.00 | 0.00 | 0 | 4 | 44.47% | 0.97 | 0.00 | -0.07 | 0.07 | 0.19 |
| MEDP20260515C00350000 | 350.00 | 60.00 | 66.90 | 57.24 | 1 | 2 | 43.78% | 0.94 | 0.00 | -0.11 | 0.11 | 0.19 |
| MEDP20260515C00360000 | 360.00 | 50.60 | 57.50 | 0.00 | 0 | 0 | 42.79% | 0.91 | 0.00 | -0.15 | 0.16 | 0.18 |
| MEDP20260515C00370000 | 370.00 | 41.40 | 48.40 | 0.00 | 0 | 2 | 42.32% | 0.86 | 0.01 | -0.21 | 0.22 | 0.18 |
| MEDP20260515C00380000 | 380.00 | 34.40 | 39.20 | 31.48 | 4 | 6 | 40.25% | 0.81 | 0.01 | -0.25 | 0.27 | 0.17 |
| MEDP20260515C00390000 | 390.00 | 24.10 | 32.00 | 28.72 | 8 | 9 | 38.76% | 0.73 | 0.01 | -0.30 | 0.33 | 0.16 |
| MEDP20260515C00400000 | 400.00 | 17.10 | 22.10 | 21.30 | 29 | 9 | 34.56% | 0.65 | 0.01 | -0.30 | 0.37 | 0.14 |
| MEDP20260515C00410000 | 410.00 | 12.50 | 18.90 | 15.30 | 15 | 8 | 34.01% | 0.53 | 0.01 | -0.32 | 0.39 | 0.12 |
| MEDP20260515C00420000 | 420.00 | 8.20 | 14.10 | 10.90 | 29 | 105 | 34.70% | 0.42 | 0.01 | -0.32 | 0.39 | 0.09 |
| MEDP20260515C00430000 | 430.00 | 3.80 | 11.00 | 8.80 | 15 | 4 | 37.50% | 0.33 | 0.01 | -0.32 | 0.36 | 0.07 |
| MEDP20260515C00440000 | 440.00 | 3.30 | 7.70 | 5.30 | 5 | 107 | 39.24% | 0.26 | 0.01 | -0.30 | 0.32 | 0.06 |
| MEDP20260515C00450000 | 450.00 | 2.20 | 5.20 | 3.70 | 60 | 18 | 38.57% | 0.18 | 0.01 | -0.24 | 0.26 | 0.04 |
| MEDP20260515C00460000 | 460.00 | 0.70 | 6.30 | 3.10 | 5 | 1 | 44.30% | 0.16 | 0.01 | -0.25 | 0.24 | 0.04 |
| MEDP20260515C00470000 | 470.00 | 0.05 | 5.30 | 2.40 | 1 | 2 | 44.94% | 0.12 | 0.00 | -0.21 | 0.20 | 0.03 |
| MEDP20260515C00480000 | 480.00 | 0.00 | 3.40 | 1.45 | 6 | 9 | 44.67% | 0.08 | 0.00 | -0.16 | 0.15 | 0.02 |
| MEDP20260515C00490000 | 490.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 54.13% | 0.10 | 0.00 | -0.22 | 0.18 | 0.02 |
| MEDP20260515C00500000 | 500.00 | 0.00 | 1.00 | 0.82 | 29 | 7 | 43.32% | 0.04 | 0.00 | -0.07 | 0.08 | 0.01 |
| MEDP20260515C00510000 | 510.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 62.92% | 0.09 | 0.00 | -0.23 | 0.16 | 0.02 |
| MEDP20260515C00520000 | 520.00 | 0.00 | 3.80 | 0.00 | 0 | 23 | 62.09% | 0.07 | 0.00 | -0.19 | 0.13 | 0.01 |
| MEDP20260515C00530000 | 530.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 71.07% | 0.08 | 0.00 | -0.25 | 0.15 | 0.02 |
| MEDP20260515C00540000 | 540.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 74.95% | 0.08 | 0.00 | -0.25 | 0.15 | 0.02 |
| MEDP20260515C00550000 | 550.00 | 0.00 | 4.80 | 0.00 | 0 | 9 | 78.71% | 0.08 | 0.00 | -0.26 | 0.14 | 0.02 |
| MEDP20260515C00560000 | 560.00 | 0.00 | 4.80 | 0.00 | 0 | 61 | 82.35% | 0.07 | 0.00 | -0.26 | 0.14 | 0.02 |
| MEDP20260515C00570000 | 570.00 | 0.00 | 2.10 | 0.05 | 4 | 8 | 70.74% | 0.03 | 0.00 | -0.12 | 0.07 | 0.01 |
| MEDP20260515C00580000 | 580.00 | 0.00 | 2.70 | 0.00 | 0 | 3 | 77.64% | 0.04 | 0.00 | -0.15 | 0.09 | 0.01 |
| MEDP20260515C00590000 | 590.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 92.70% | 0.07 | 0.00 | -0.27 | 0.13 | 0.01 |
| MEDP20260515C00600000 | 600.00 | 0.00 | 1.35 | 0.00 | 0 | 162 | 76.84% | 0.03 | 0.00 | -0.10 | 0.06 | 0.01 |
| MEDP20260515C00610000 | 610.00 | 0.00 | 0.05 | 0.05 | 2 | 23 | 54.98% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| MEDP20260515C00620000 | 620.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 102.26% | 0.06 | 0.00 | -0.28 | 0.12 | 0.01 |
| MEDP20260515C00630000 | 630.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 105.29% | 0.06 | 0.00 | -0.29 | 0.12 | 0.01 |
| MEDP20260515C00640000 | 640.00 | 0.00 | 0.05 | 0.05 | 1 | 3 | 60.96% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| MEDP20260515C00650000 | 650.00 | 0.00 | 0.15 | 0.00 | 0 | 4 | 69.42% | 0.00 | 0.00 | -0.02 | 0.01 | 0.00 |
| MEDP20260515C00660000 | 660.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 114.00% | 0.06 | 0.00 | -0.29 | 0.11 | 0.01 |
| MEDP20260515C00670000 | 670.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 116.78% | 0.06 | 0.00 | -0.30 | 0.11 | 0.01 |
| MEDP20260515C00680000 | 680.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 119.50% | 0.06 | 0.00 | -0.30 | 0.11 | 0.01 |
| MEDP20260515C00690000 | 690.00 | 0.00 | 2.00 | 0.00 | 0 | 3 | 105.49% | 0.03 | 0.00 | -0.15 | 0.06 | 0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MEDP20260515P00290000 | 290.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 97.78% | -0.05 | 0.00 | -0.25 | 0.11 | -0.01 |
| MEDP20260515P00300000 | 300.00 | 0.05 | 1.15 | 0.75 | 1 | 9 | 71.26% | -0.03 | 0.00 | -0.10 | 0.06 | -0.01 |
| MEDP20260515P00310000 | 310.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 82.46% | -0.06 | 0.00 | -0.24 | 0.12 | -0.02 |
| MEDP20260515P00320000 | 320.00 | 0.00 | 1.25 | 0.65 | 1 | 13 | 61.97% | -0.04 | 0.00 | -0.12 | 0.08 | -0.01 |
| MEDP20260515P00330000 | 330.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 67.76% | -0.08 | 0.00 | -0.22 | 0.14 | -0.02 |
| MEDP20260515P00340000 | 340.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 60.58% | -0.08 | 0.00 | -0.22 | 0.15 | -0.02 |
| MEDP20260515P00350000 | 350.00 | 0.55 | 3.10 | 2.02 | 3 | 47 | 48.15% | -0.07 | 0.00 | -0.15 | 0.14 | -0.02 |
| MEDP20260515P00360000 | 360.00 | 0.45 | 4.20 | 2.65 | 4 | 16 | 47.10% | -0.11 | 0.00 | -0.20 | 0.19 | -0.03 |
| MEDP20260515P00370000 | 370.00 | 1.80 | 8.00 | 3.50 | 4 | 20 | 50.29% | -0.18 | 0.01 | -0.30 | 0.26 | -0.04 |
| MEDP20260515P00380000 | 380.00 | 1.60 | 5.00 | 5.00 | 5 | 12 | 36.78% | -0.17 | 0.01 | -0.22 | 0.26 | -0.04 |
| MEDP20260515P00390000 | 390.00 | 4.20 | 9.00 | 6.20 | 7 | 9 | 37.07% | -0.26 | 0.01 | -0.28 | 0.32 | -0.06 |
| MEDP20260515P00400000 | 400.00 | 5.00 | 12.30 | 9.70 | 3 | 12 | 31.29% | -0.34 | 0.01 | -0.27 | 0.36 | -0.07 |
| MEDP20260515P00410000 | 410.00 | 10.20 | 16.90 | 12.20 | 3 | 1 | 32.71% | -0.47 | 0.01 | -0.31 | 0.39 | -0.10 |
| MEDP20260515P00420000 | 420.00 | 15.00 | 21.80 | 17.60 | 2 | 3 | 35.90% | -0.58 | 0.01 | -0.34 | 0.38 | -0.12 |
| MEDP20260515P00430000 | 430.00 | 22.50 | 29.00 | 0.00 | 0 | 10 | 36.13% | -0.69 | 0.01 | -0.31 | 0.35 | -0.13 |
| MEDP20260515P00440000 | 440.00 | 29.00 | 37.00 | 31.75 | 1 | 15 | 35.07% | -0.79 | 0.01 | -0.25 | 0.29 | -0.13 |
| MEDP20260515P00450000 | 450.00 | 38.50 | 45.00 | 0.00 | 0 | 3 | 35.99% | -0.85 | 0.01 | -0.21 | 0.23 | -0.12 |
| MEDP20260515P00460000 | 460.00 | 46.30 | 54.00 | 0.00 | 0 | 2 | 36.67% | -0.91 | 0.01 | -0.17 | 0.16 | -0.11 |
| MEDP20260515P00470000 | 470.00 | 56.90 | 63.00 | 0.00 | 0 | 10 | 37.19% | -0.95 | 0.00 | -0.13 | 0.11 | -0.08 |
| MEDP20260515P00480000 | 480.00 | 65.80 | 72.80 | 0.00 | 0 | 0 | 40.42% | -0.96 | 0.00 | -0.12 | 0.09 | -0.07 |
| MEDP20260515P00490000 | 490.00 | 75.80 | 82.00 | 0.00 | 0 | 1 | 62.75% | -0.87 | 0.00 | -0.33 | 0.21 | -0.15 |
| MEDP20260515P00500000 | 500.00 | 85.40 | 92.80 | 0.00 | 0 | 0 | 70.06% | -0.87 | 0.00 | -0.37 | 0.21 | -0.15 |
| MEDP20260515P00510000 | 510.00 | 96.00 | 102.00 | 113.00 | 2 | 3 | 46.82% | -0.99 | 0.00 | -0.08 | 0.03 | -0.02 |
| MEDP20260515P00520000 | 520.00 | 105.40 | 112.00 | 0.00 | 0 | 0 | 78.90% | -0.88 | 0.00 | -0.38 | 0.20 | -0.16 |
| MEDP20260515P00530000 | 530.00 | 115.40 | 123.70 | 0.00 | 0 | 0 | 53.57% | -0.99 | 0.00 | -0.08 | 0.02 | -0.03 |
| MEDP20260515P00540000 | 540.00 | 125.40 | 133.70 | 0.00 | 0 | 0 | 56.80% | -0.99 | 0.00 | -0.08 | 0.02 | -0.03 |
| MEDP20260515P00550000 | 550.00 | 135.40 | 143.70 | 0.00 | 0 | 0 | 59.95% | -0.99 | 0.00 | -0.08 | 0.02 | -0.03 |
| MEDP20260515P00560000 | 560.00 | 145.60 | 152.00 | 0.00 | 0 | 0 | 95.72% | -0.90 | 0.00 | -0.41 | 0.18 | -0.17 |
| MEDP20260515P00570000 | 570.00 | 155.40 | 162.00 | 0.00 | 0 | 0 | 99.61% | -0.90 | 0.00 | -0.42 | 0.17 | -0.17 |
| MEDP20260515P00580000 | 580.00 | 165.40 | 172.00 | 0.00 | 0 | 0 | 103.40% | -0.90 | 0.00 | -0.43 | 0.17 | -0.17 |
| MEDP20260515P00590000 | 590.00 | 175.40 | 183.70 | 0.00 | 0 | 0 | 71.81% | -0.99 | 0.00 | -0.08 | 0.02 | -0.03 |
| MEDP20260515P00600000 | 600.00 | 185.40 | 192.00 | 0.00 | 0 | 0 | 110.69% | -0.91 | 0.00 | -0.44 | 0.16 | -0.17 |
| MEDP20260515P00610000 | 610.00 | 195.40 | 202.00 | 0.00 | 0 | 0 | 114.19% | -0.91 | 0.00 | -0.44 | 0.16 | -0.18 |
| MEDP20260515P00620000 | 620.00 | 205.40 | 212.00 | 0.00 | 0 | 0 | 117.61% | -0.91 | 0.00 | -0.45 | 0.16 | -0.18 |
| MEDP20260515P00630000 | 630.00 | 215.40 | 222.00 | 0.00 | 0 | 0 | 120.95% | -0.91 | 0.00 | -0.45 | 0.16 | -0.18 |
| MEDP20260515P00640000 | 640.00 | 225.40 | 232.00 | 231.50 | 1 | 0 | 124.21% | -0.91 | 0.00 | -0.46 | 0.15 | -0.18 |
| MEDP20260515P00650000 | 650.00 | 235.40 | 242.00 | 241.50 | 1 | 0 | 127.40% | -0.91 | 0.00 | -0.46 | 0.15 | -0.18 |
| MEDP20260515P00660000 | 660.00 | 245.40 | 252.00 | 0.00 | 0 | 0 | 130.52% | -0.92 | 0.00 | -0.47 | 0.15 | -0.19 |
| MEDP20260515P00670000 | 670.00 | 255.40 | 263.70 | 0.00 | 0 | 0 | 92.72% | -0.99 | 0.00 | -0.09 | 0.01 | -0.03 |
| MEDP20260515P00680000 | 680.00 | 265.40 | 273.70 | 0.00 | 0 | 0 | 95.12% | -0.99 | 0.00 | -0.09 | 0.01 | -0.03 |
| MEDP20260515P00690000 | 690.00 | 275.40 | 283.40 | 0.00 | 0 | 0 | 97.48% | -0.99 | 0.00 | -0.09 | 0.01 | -0.03 |
