Udløb
Puts
for markedsdato April 24, 2026
Calls
for markedsdato April 24, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MKSI20260515P00130000 | 130.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 122.79% | -0.00 | 0.00 | -0.02 | 0.01 | -0.00 |
| MKSI20260515P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 168.80% | -0.02 | 0.00 | -0.14 | 0.04 | -0.00 |
| MKSI20260515P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 161.32% | -0.02 | 0.00 | -0.14 | 0.04 | -0.00 |
| MKSI20260515P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 154.10% | -0.02 | 0.00 | -0.14 | 0.04 | -0.00 |
| MKSI20260515P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 147.11% | -0.03 | 0.00 | -0.14 | 0.04 | -0.00 |
| MKSI20260515P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 140.35% | -0.03 | 0.00 | -0.13 | 0.04 | -0.00 |
| MKSI20260515P00160000 | 160.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 134.36% | -0.03 | 0.00 | -0.14 | 0.04 | -0.01 |
| MKSI20260515P00165000 | 165.00 | 0.00 | 2.20 | 0.00 | 0 | 10 | 127.97% | -0.03 | 0.00 | -0.13 | 0.05 | -0.01 |
| MKSI20260515P00170000 | 170.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 122.28% | -0.03 | 0.00 | -0.14 | 0.05 | -0.01 |
| MKSI20260515P00175000 | 175.00 | 0.00 | 2.30 | 0.00 | 0 | 1 | 116.70% | -0.03 | 0.00 | -0.14 | 0.05 | -0.01 |
| MKSI20260515P00180000 | 180.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 107.78% | -0.03 | 0.00 | -0.12 | 0.05 | -0.01 |
| MKSI20260515P00185000 | 185.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 106.30% | -0.04 | 0.00 | -0.14 | 0.06 | -0.01 |
| MKSI20260515P00190000 | 190.00 | 0.00 | 2.55 | 0.00 | 0 | 2 | 101.40% | -0.04 | 0.00 | -0.14 | 0.06 | -0.01 |
| MKSI20260515P00195000 | 195.00 | 0.00 | 2.65 | 0.00 | 0 | 3 | 96.54% | -0.05 | 0.00 | -0.15 | 0.07 | -0.01 |
| MKSI20260515P00200000 | 200.00 | 0.00 | 2.85 | 0.00 | 0 | 11 | 92.43% | -0.05 | 0.00 | -0.15 | 0.07 | -0.01 |
| MKSI20260515P00210000 | 210.00 | 0.00 | 3.30 | 0.00 | 0 | 9 | 84.90% | -0.06 | 0.00 | -0.17 | 0.08 | -0.01 |
| MKSI20260515P00220000 | 220.00 | 0.25 | 4.50 | 0.00 | 0 | 322 | 79.31% | -0.09 | 0.00 | -0.19 | 0.11 | -0.01 |
| MKSI20260515P00230000 | 230.00 | 3.20 | 5.10 | 3.20 | 1 | 51 | 80.32% | -0.13 | 0.00 | -0.27 | 0.14 | -0.02 |
| MKSI20260515P00240000 | 240.00 | 4.70 | 6.80 | 5.30 | 2 | 157 | 78.07% | -0.18 | 0.00 | -0.32 | 0.18 | -0.03 |
| MKSI20260515P00250000 | 250.00 | 6.80 | 9.00 | 6.85 | 2 | 596 | 76.44% | -0.24 | 0.01 | -0.38 | 0.21 | -0.04 |
| MKSI20260515P00260000 | 260.00 | 9.60 | 11.70 | 10.25 | 4 | 176 | 74.41% | -0.30 | 0.01 | -0.42 | 0.23 | -0.05 |
| MKSI20260515P00270000 | 270.00 | 13.20 | 14.70 | 14.70 | 7 | 13 | 73.13% | -0.38 | 0.01 | -0.45 | 0.26 | -0.06 |
| MKSI20260515P00280000 | 280.00 | 17.90 | 20.80 | 0.00 | 0 | 5 | 73.21% | -0.46 | 0.01 | -0.47 | 0.27 | -0.07 |
| MKSI20260515P00290000 | 290.00 | 23.20 | 26.10 | 0.00 | 0 | 1 | 72.68% | -0.54 | 0.01 | -0.47 | 0.27 | -0.09 |
| MKSI20260515P00300000 | 300.00 | 29.60 | 32.40 | 0.00 | 0 | 7 | 72.29% | -0.62 | 0.01 | -0.45 | 0.26 | -0.09 |
| MKSI20260515P00310000 | 310.00 | 36.80 | 38.90 | 0.00 | 0 | 0 | 73.16% | -0.68 | 0.01 | -0.42 | 0.24 | -0.10 |
| MKSI20260515P00320000 | 320.00 | 44.60 | 47.20 | 0.00 | 0 | 0 | 71.64% | -0.75 | 0.01 | -0.37 | 0.21 | -0.11 |
| MKSI20260515P00330000 | 330.00 | 52.30 | 55.50 | 0.00 | 0 | 0 | 70.95% | -0.81 | 0.01 | -0.31 | 0.18 | -0.11 |
| MKSI20260515P00340000 | 340.00 | 60.90 | 64.20 | 0.00 | 0 | 0 | 71.49% | -0.85 | 0.00 | -0.27 | 0.15 | -0.11 |
| MKSI20260515P00350000 | 350.00 | 69.50 | 73.20 | 0.00 | 0 | 0 | 75.01% | -0.88 | 0.00 | -0.25 | 0.14 | -0.11 |
| MKSI20260515P00360000 | 360.00 | 79.00 | 82.50 | 0.00 | 0 | 0 | 75.28% | -0.91 | 0.00 | -0.21 | 0.11 | -0.10 |
| MKSI20260515P00370000 | 370.00 | 88.10 | 91.90 | 0.00 | 0 | 0 | 74.92% | -0.93 | 0.00 | -0.16 | 0.09 | -0.09 |
| MKSI20260515P00380000 | 380.00 | 97.80 | 101.50 | 0.00 | 0 | 0 | 76.33% | -0.95 | 0.00 | -0.14 | 0.07 | -0.08 |
| MKSI20260515P00390000 | 390.00 | 108.00 | 111.20 | 0.00 | 0 | 0 | 77.09% | -0.96 | 0.00 | -0.11 | 0.05 | -0.07 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MKSI20260515C00130000 | 130.00 | 149.30 | 153.30 | 0.00 | 0 | 0 | 193.94% | 0.97 | 0.00 | -0.19 | 0.05 | 0.07 |
| MKSI20260515C00135000 | 135.00 | 144.30 | 148.30 | 0.00 | 0 | 0 | 187.40% | 0.97 | 0.00 | -0.19 | 0.05 | 0.07 |
| MKSI20260515C00140000 | 140.00 | 139.20 | 143.30 | 0.00 | 0 | 0 | 179.00% | 0.97 | 0.00 | -0.19 | 0.05 | 0.07 |
| MKSI20260515C00145000 | 145.00 | 134.30 | 138.40 | 0.00 | 0 | 0 | 172.81% | 0.96 | 0.00 | -0.20 | 0.05 | 0.07 |
| MKSI20260515C00150000 | 150.00 | 129.50 | 133.40 | 0.00 | 0 | 0 | 164.92% | 0.96 | 0.00 | -0.20 | 0.06 | 0.08 |
| MKSI20260515C00155000 | 155.00 | 124.50 | 128.40 | 0.00 | 0 | 2 | 157.28% | 0.96 | 0.00 | -0.19 | 0.06 | 0.08 |
| MKSI20260515C00160000 | 160.00 | 119.60 | 123.40 | 0.00 | 0 | 0 | 151.57% | 0.96 | 0.00 | -0.20 | 0.06 | 0.08 |
| MKSI20260515C00165000 | 165.00 | 114.60 | 118.50 | 0.00 | 0 | 0 | 144.34% | 0.96 | 0.00 | -0.20 | 0.06 | 0.08 |
| MKSI20260515C00170000 | 170.00 | 109.70 | 113.50 | 0.00 | 0 | 0 | 138.85% | 0.95 | 0.00 | -0.20 | 0.07 | 0.09 |
| MKSI20260515C00175000 | 175.00 | 104.70 | 108.60 | 0.00 | 0 | 3 | 130.48% | 0.95 | 0.00 | -0.19 | 0.07 | 0.09 |
| MKSI20260515C00180000 | 180.00 | 99.80 | 103.70 | 0.00 | 0 | 0 | 76.05% | 0.99 | 0.00 | -0.01 | 0.01 | 0.10 |
| MKSI20260515C00185000 | 185.00 | 94.90 | 98.60 | 0.00 | 0 | 0 | 74.77% | 0.99 | 0.00 | -0.01 | 0.01 | 0.10 |
| MKSI20260515C00190000 | 190.00 | 90.10 | 93.70 | 0.00 | 0 | 2 | 75.35% | 0.99 | 0.00 | -0.03 | 0.02 | 0.11 |
| MKSI20260515C00195000 | 195.00 | 85.20 | 88.90 | 0.00 | 0 | 1 | 77.75% | 0.98 | 0.00 | -0.05 | 0.03 | 0.11 |
| MKSI20260515C00200000 | 200.00 | 80.50 | 84.30 | 0.00 | 0 | 5 | 77.89% | 0.97 | 0.00 | -0.07 | 0.04 | 0.11 |
| MKSI20260515C00210000 | 210.00 | 71.00 | 74.70 | 0.00 | 0 | 3 | 78.09% | 0.95 | 0.00 | -0.12 | 0.07 | 0.11 |
| MKSI20260515C00220000 | 220.00 | 61.90 | 65.10 | 0.00 | 0 | 26 | 75.10% | 0.93 | 0.00 | -0.16 | 0.10 | 0.11 |
| MKSI20260515C00230000 | 230.00 | 53.20 | 56.40 | 0.00 | 0 | 28 | 77.70% | 0.88 | 0.00 | -0.25 | 0.14 | 0.11 |
| MKSI20260515C00240000 | 240.00 | 44.90 | 48.10 | 0.00 | 0 | 19 | 73.76% | 0.83 | 0.00 | -0.29 | 0.17 | 0.11 |
| MKSI20260515C00250000 | 250.00 | 38.00 | 40.40 | 0.00 | 0 | 13 | 75.70% | 0.77 | 0.01 | -0.37 | 0.21 | 0.10 |
| MKSI20260515C00260000 | 260.00 | 31.20 | 33.20 | 34.87 | 1 | 7 | 74.12% | 0.70 | 0.01 | -0.41 | 0.23 | 0.09 |
| MKSI20260515C00270000 | 270.00 | 24.90 | 26.40 | 26.90 | 6 | 257 | 72.23% | 0.62 | 0.01 | -0.44 | 0.26 | 0.09 |
| MKSI20260515C00280000 | 280.00 | 19.50 | 21.50 | 0.00 | 0 | 31 | 72.69% | 0.54 | 0.01 | -0.46 | 0.27 | 0.08 |
| MKSI20260515C00290000 | 290.00 | 15.00 | 17.50 | 17.84 | 12 | 19 | 73.65% | 0.46 | 0.01 | -0.47 | 0.27 | 0.07 |
| MKSI20260515C00300000 | 300.00 | 11.30 | 13.50 | 14.34 | 5 | 34 | 73.12% | 0.39 | 0.01 | -0.45 | 0.26 | 0.06 |
| MKSI20260515C00310000 | 310.00 | 8.50 | 11.00 | 0.00 | 0 | 7 | 73.03% | 0.32 | 0.01 | -0.42 | 0.24 | 0.05 |
| MKSI20260515C00320000 | 320.00 | 5.90 | 8.20 | 0.00 | 0 | 3 | 73.21% | 0.26 | 0.01 | -0.38 | 0.22 | 0.04 |
| MKSI20260515C00330000 | 330.00 | 4.60 | 7.00 | 6.80 | 2 | 568 | 73.42% | 0.21 | 0.01 | -0.33 | 0.19 | 0.03 |
| MKSI20260515C00340000 | 340.00 | 2.60 | 5.80 | 0.00 | 0 | 6 | 78.32% | 0.18 | 0.00 | -0.33 | 0.18 | 0.03 |
| MKSI20260515C00350000 | 350.00 | 2.40 | 4.90 | 0.00 | 0 | 121 | 79.14% | 0.15 | 0.00 | -0.28 | 0.15 | 0.02 |
| MKSI20260515C00360000 | 360.00 | 0.95 | 3.70 | 0.00 | 0 | 0 | 80.26% | 0.12 | 0.00 | -0.25 | 0.13 | 0.02 |
| MKSI20260515C00370000 | 370.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 78.16% | 0.09 | 0.00 | -0.19 | 0.11 | 0.01 |
| MKSI20260515C00380000 | 380.00 | 0.00 | 3.40 | 0.00 | 0 | 1 | 81.36% | 0.07 | 0.00 | -0.18 | 0.09 | 0.01 |
| MKSI20260515C00390000 | 390.00 | 0.00 | 2.90 | 0.00 | 0 | 0 | 84.27% | 0.07 | 0.00 | -0.16 | 0.09 | 0.01 |
