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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MNDY20260515C00035000 | 35.00 | 28.50 | 37.10 | 0.00 | 0 | 4 | 134.20% | 0.99 | 0.00 | -0.01 | 0.01 | 0.02 |
| MNDY20260515C00040000 | 40.00 | 23.70 | 28.60 | 0.00 | 0 | 10 | 161.43% | 0.94 | 0.00 | -0.07 | 0.02 | 0.02 |
| MNDY20260515C00045000 | 45.00 | 19.10 | 24.00 | 21.20 | 1 | 7 | 143.39% | 0.91 | 0.01 | -0.09 | 0.03 | 0.02 |
| MNDY20260515C00050000 | 50.00 | 14.60 | 19.50 | 0.00 | 0 | 30 | 135.19% | 0.86 | 0.01 | -0.11 | 0.04 | 0.02 |
| MNDY20260515C00055000 | 55.00 | 11.30 | 15.50 | 0.00 | 0 | 121 | 80.74% | 0.88 | 0.02 | -0.06 | 0.03 | 0.03 |
| MNDY20260515C00060000 | 60.00 | 10.60 | 11.70 | 11.30 | 9 | 802 | 106.04% | 0.72 | 0.02 | -0.14 | 0.05 | 0.02 |
| MNDY20260515C00065000 | 65.00 | 8.00 | 8.70 | 8.30 | 22 | 203 | 110.83% | 0.61 | 0.02 | -0.16 | 0.06 | 0.02 |
| MNDY20260515C00070000 | 70.00 | 5.80 | 6.30 | 6.00 | 19 | 721 | 109.11% | 0.50 | 0.02 | -0.17 | 0.06 | 0.02 |
| MNDY20260515C00075000 | 75.00 | 4.10 | 4.50 | 4.28 | 9 | 692 | 107.05% | 0.39 | 0.02 | -0.16 | 0.06 | 0.01 |
| MNDY20260515C00080000 | 80.00 | 2.15 | 3.20 | 2.75 | 33 | 2,287 | 105.19% | 0.30 | 0.02 | -0.14 | 0.06 | 0.01 |
| MNDY20260515C00085000 | 85.00 | 1.80 | 2.25 | 1.90 | 214 | 321 | 104.68% | 0.22 | 0.02 | -0.12 | 0.05 | 0.01 |
| MNDY20260515C00090000 | 90.00 | 0.95 | 1.55 | 1.09 | 5 | 262 | 103.98% | 0.16 | 0.01 | -0.09 | 0.04 | 0.01 |
| MNDY20260515C00095000 | 95.00 | 0.55 | 1.00 | 0.65 | 1 | 236 | 103.76% | 0.11 | 0.01 | -0.07 | 0.03 | 0.00 |
| MNDY20260515C00100000 | 100.00 | 0.40 | 0.80 | 0.40 | 24 | 263 | 108.06% | 0.08 | 0.01 | -0.06 | 0.03 | 0.00 |
| MNDY20260515C00105000 | 105.00 | 0.00 | 2.10 | 0.00 | 0 | 50 | 127.48% | 0.10 | 0.01 | -0.08 | 0.03 | 0.00 |
| MNDY20260515C00110000 | 110.00 | 0.00 | 2.10 | 0.00 | 0 | 104 | 136.99% | 0.10 | 0.01 | -0.09 | 0.03 | 0.00 |
| MNDY20260515C00115000 | 115.00 | 0.00 | 2.10 | 0.00 | 0 | 65 | 145.88% | 0.09 | 0.01 | -0.09 | 0.03 | 0.00 |
| MNDY20260515C00120000 | 120.00 | 0.00 | 0.40 | 0.00 | 0 | 49 | 118.40% | 0.03 | 0.00 | -0.03 | 0.01 | 0.00 |
| MNDY20260515C00125000 | 125.00 | 0.00 | 3.90 | 0.20 | 2 | 74 | 116.94% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| MNDY20260515C00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 134 | 217.81% | 0.16 | 0.01 | -0.20 | 0.04 | 0.00 |
| MNDY20260515C00135000 | 135.00 | 0.00 | 0.05 | 0.05 | 16 | 83 | 125.15% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| MNDY20260515C00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 37 | 233.44% | 0.16 | 0.01 | -0.21 | 0.04 | 0.00 |
| MNDY20260515C00145000 | 145.00 | 0.00 | 0.70 | 0.00 | 0 | 50 | 162.10% | 0.04 | 0.00 | -0.05 | 0.01 | 0.00 |
| MNDY20260515C00150000 | 150.00 | 0.00 | 0.05 | 0.03 | 9 | 1,117 | 120.95% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| MNDY20260515C00155000 | 155.00 | 0.00 | 2.10 | 0.00 | 0 | 49 | 201.93% | 0.07 | 0.00 | -0.10 | 0.02 | 0.00 |
| MNDY20260515C00160000 | 160.00 | 0.00 | 2.10 | 0.00 | 0 | 1,036 | 207.59% | 0.07 | 0.00 | -0.10 | 0.02 | 0.00 |
| MNDY20260515C00165000 | 165.00 | 0.00 | 2.10 | 0.00 | 0 | 1,008 | 213.02% | 0.07 | 0.00 | -0.10 | 0.02 | 0.00 |
| MNDY20260515C00170000 | 170.00 | 0.00 | 1.90 | 0.00 | 0 | 193 | 213.30% | 0.06 | 0.00 | -0.10 | 0.02 | 0.00 |
| MNDY20260515C00175000 | 175.00 | 0.00 | 0.05 | 0.00 | 0 | 52 | 140.92% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| MNDY20260515C00180000 | 180.00 | 0.00 | 0.95 | 0.00 | 0 | 128 | 206.58% | 0.04 | 0.00 | -0.07 | 0.01 | 0.00 |
| MNDY20260515C00185000 | 185.00 | 0.00 | 1.90 | 0.00 | 0 | 86 | 227.70% | 0.06 | 0.00 | -0.10 | 0.02 | 0.00 |
| MNDY20260515C00190000 | 190.00 | 0.00 | 0.05 | 0.00 | 0 | 40 | 151.37% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| MNDY20260515C00195000 | 195.00 | 0.00 | 0.05 | 0.00 | 0 | 34 | 154.65% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| MNDY20260515C00200000 | 200.00 | 0.00 | 1.90 | 0.00 | 0 | 256 | 240.73% | 0.06 | 0.00 | -0.10 | 0.02 | 0.00 |
| MNDY20260515C00210000 | 210.00 | 0.00 | 0.20 | 0.00 | 0 | 1,578 | 188.52% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| MNDY20260515C00220000 | 220.00 | 0.00 | 2.10 | 0.00 | 0 | 90 | 261.84% | 0.06 | 0.00 | -0.11 | 0.02 | 0.00 |
| MNDY20260515C00230000 | 230.00 | 0.00 | 0.20 | 0.00 | 0 | 146 | 200.95% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| MNDY20260515C00240000 | 240.00 | 0.00 | 1.75 | 0.00 | 0 | 114 | 270.34% | 0.05 | 0.00 | -0.11 | 0.02 | 0.00 |
| MNDY20260515C00250000 | 250.00 | 0.00 | 0.05 | 0.00 | 0 | 106 | 185.38% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| MNDY20260515C00260000 | 260.00 | 0.00 | 1.50 | 0.00 | 0 | 19 | 283.00% | 0.05 | 0.00 | -0.11 | 0.02 | 0.00 |
| MNDY20260515C00270000 | 270.00 | 0.00 | 0.80 | 0.00 | 0 | 47 | 263.26% | 0.03 | 0.00 | -0.07 | 0.01 | 0.00 |
| MNDY20260515C00280000 | 280.00 | 0.00 | 1.90 | 0.00 | 0 | 28 | 294.55% | 0.05 | 0.00 | -0.11 | 0.02 | 0.00 |
| MNDY20260515C00290000 | 290.00 | 0.00 | 1.75 | 0.00 | 0 | 29 | 299.97% | 0.05 | 0.00 | -0.11 | 0.02 | 0.00 |
| MNDY20260515C00300000 | 300.00 | 0.00 | 0.50 | 0.25 | 1 | 1,028 | 255.28% | 0.02 | 0.00 | -0.04 | 0.01 | 0.00 |
| MNDY20260515C00310000 | 310.00 | 0.00 | 1.90 | 0.00 | 0 | 8 | 310.16% | 0.05 | 0.00 | -0.11 | 0.02 | 0.00 |
| MNDY20260515C00320000 | 320.00 | 0.00 | 1.75 | 0.00 | 0 | 5 | 314.97% | 0.05 | 0.00 | -0.11 | 0.02 | 0.00 |
| MNDY20260515C00330000 | 330.00 | 0.00 | 0.20 | 0.00 | 0 | 14 | 248.67% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| MNDY20260515C00340000 | 340.00 | 0.00 | 1.70 | 0.00 | 0 | 2 | 324.10% | 0.05 | 0.00 | -0.11 | 0.02 | 0.00 |
| MNDY20260515C00350000 | 350.00 | 0.00 | 1.75 | 0.00 | 0 | 18 | 328.43% | 0.05 | 0.00 | -0.12 | 0.02 | 0.00 |
| MNDY20260515C00360000 | 360.00 | 0.00 | 1.75 | 0.00 | 0 | 40 | 332.61% | 0.05 | 0.00 | -0.12 | 0.02 | 0.00 |
| MNDY20260515C00370000 | 370.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 336.67% | 0.05 | 0.00 | -0.12 | 0.02 | 0.00 |
| MNDY20260515C00380000 | 380.00 | 0.00 | 4.80 | 0.00 | 0 | 29 | 340.60% | 0.05 | 0.00 | -0.12 | 0.02 | 0.00 |
| MNDY20260515C00390000 | 390.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 350.86% | 0.05 | 0.00 | -0.13 | 0.02 | 0.00 |
| MNDY20260515C00400000 | 400.00 | 0.00 | 4.80 | 0.00 | 0 | 9 | 354.60% | 0.05 | 0.00 | -0.13 | 0.02 | 0.00 |
| MNDY20260515C00410000 | 410.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 351.72% | 0.04 | 0.00 | -0.12 | 0.01 | 0.00 |
| MNDY20260515C00420000 | 420.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 430.43% | 0.11 | 0.00 | -0.29 | 0.03 | 0.00 |
| MNDY20260515C00430000 | 430.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 434.17% | 0.11 | 0.00 | -0.30 | 0.03 | 0.00 |
| MNDY20260515C00440000 | 440.00 | 0.00 | 4.80 | 0.00 | 0 | 27 | 374.69% | 0.05 | 0.00 | -0.14 | 0.02 | 0.00 |
| MNDY20260515C00450000 | 450.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 441.34% | 0.11 | 0.00 | -0.30 | 0.03 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MNDY20260515P00035000 | 35.00 | 0.00 | 0.80 | 0.00 | 0 | 20 | 157.72% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| MNDY20260515P00040000 | 40.00 | 0.20 | 0.45 | 0.00 | 0 | 106 | 131.57% | -0.04 | 0.00 | -0.04 | 0.01 | -0.00 |
| MNDY20260515P00045000 | 45.00 | 0.20 | 0.90 | 0.66 | 6 | 483 | 125.64% | -0.07 | 0.01 | -0.06 | 0.02 | -0.00 |
| MNDY20260515P00050000 | 50.00 | 1.00 | 1.35 | 1.27 | 30 | 593 | 118.67% | -0.12 | 0.01 | -0.09 | 0.03 | -0.00 |
| MNDY20260515P00055000 | 55.00 | 1.90 | 2.25 | 2.30 | 67 | 795 | 115.34% | -0.19 | 0.01 | -0.12 | 0.04 | -0.01 |
| MNDY20260515P00060000 | 60.00 | 3.40 | 3.80 | 3.68 | 40 | 3,019 | 113.18% | -0.28 | 0.02 | -0.15 | 0.05 | -0.01 |
| MNDY20260515P00065000 | 65.00 | 5.50 | 5.90 | 5.65 | 25 | 941 | 109.99% | -0.39 | 0.02 | -0.16 | 0.06 | -0.02 |
| MNDY20260515P00070000 | 70.00 | 8.00 | 8.50 | 8.41 | 20 | 1,279 | 109.97% | -0.50 | 0.02 | -0.17 | 0.06 | -0.02 |
| MNDY20260515P00075000 | 75.00 | 11.20 | 11.70 | 0.00 | 0 | 318 | 106.45% | -0.61 | 0.02 | -0.16 | 0.06 | -0.03 |
| MNDY20260515P00080000 | 80.00 | 14.80 | 15.30 | 16.78 | 1 | 139 | 105.93% | -0.70 | 0.02 | -0.14 | 0.06 | -0.03 |
| MNDY20260515P00085000 | 85.00 | 18.50 | 19.40 | 21.00 | 2 | 109 | 103.93% | -0.79 | 0.02 | -0.12 | 0.05 | -0.03 |
| MNDY20260515P00090000 | 90.00 | 23.00 | 27.70 | 25.45 | 2 | 1,274 | 144.75% | -0.74 | 0.01 | -0.18 | 0.05 | -0.03 |
| MNDY20260515P00095000 | 95.00 | 27.40 | 31.00 | 30.30 | 2 | 68 | 134.82% | -0.81 | 0.01 | -0.14 | 0.04 | -0.03 |
| MNDY20260515P00100000 | 100.00 | 31.50 | 36.90 | 0.00 | 0 | 44 | 148.53% | -0.82 | 0.01 | -0.15 | 0.04 | -0.04 |
| MNDY20260515P00105000 | 105.00 | 36.60 | 41.80 | 0.00 | 0 | 30 | 158.88% | -0.83 | 0.01 | -0.15 | 0.04 | -0.04 |
| MNDY20260515P00110000 | 110.00 | 38.10 | 46.70 | 0.00 | 0 | 8 | 144.98% | -0.89 | 0.01 | -0.10 | 0.03 | -0.04 |
| MNDY20260515P00115000 | 115.00 | 43.10 | 51.70 | 0.00 | 0 | 8 | 100.37% | -0.99 | 0.00 | -0.01 | 0.00 | -0.01 |
| MNDY20260515P00120000 | 120.00 | 47.60 | 56.70 | 0.00 | 0 | 0 | 247.98% | -0.75 | 0.01 | -0.30 | 0.05 | -0.05 |
| MNDY20260515P00125000 | 125.00 | 53.10 | 61.70 | 0.00 | 0 | 0 | 113.90% | -0.99 | 0.00 | -0.01 | 0.00 | -0.01 |
| MNDY20260515P00130000 | 130.00 | 58.10 | 66.60 | 0.00 | 0 | 0 | 167.03% | -0.93 | 0.01 | -0.09 | 0.02 | -0.04 |
| MNDY20260515P00135000 | 135.00 | 64.60 | 71.60 | 0.00 | 0 | 0 | 182.88% | -0.91 | 0.01 | -0.10 | 0.02 | -0.04 |
| MNDY20260515P00140000 | 140.00 | 70.30 | 74.90 | 0.00 | 0 | 0 | 181.16% | -0.93 | 0.00 | -0.09 | 0.02 | -0.04 |
| MNDY20260515P00145000 | 145.00 | 73.10 | 81.60 | 0.00 | 0 | 0 | 187.76% | -0.93 | 0.00 | -0.09 | 0.02 | -0.04 |
| MNDY20260515P00150000 | 150.00 | 78.10 | 86.60 | 0.00 | 0 | 0 | 194.09% | -0.93 | 0.00 | -0.09 | 0.02 | -0.04 |
| MNDY20260515P00155000 | 155.00 | 84.40 | 91.60 | 0.00 | 0 | 0 | 200.16% | -0.93 | 0.00 | -0.09 | 0.02 | -0.04 |
| MNDY20260515P00160000 | 160.00 | 88.10 | 96.70 | 0.00 | 0 | 0 | 153.28% | -0.99 | 0.00 | -0.02 | 0.00 | -0.01 |
| MNDY20260515P00165000 | 165.00 | 93.10 | 101.70 | 0.00 | 0 | 0 | 158.14% | -0.99 | 0.00 | -0.02 | 0.00 | -0.01 |
| MNDY20260515P00170000 | 170.00 | 98.10 | 106.70 | 0.00 | 0 | 0 | 162.85% | -0.99 | 0.00 | -0.02 | 0.00 | -0.01 |
| MNDY20260515P00175000 | 175.00 | 103.10 | 111.70 | 0.00 | 0 | 0 | 167.42% | -0.99 | 0.00 | -0.02 | 0.00 | -0.01 |
| MNDY20260515P00180000 | 180.00 | 108.10 | 116.70 | 0.00 | 0 | 0 | 171.85% | -0.99 | 0.00 | -0.02 | 0.00 | -0.01 |
| MNDY20260515P00185000 | 185.00 | 113.10 | 121.70 | 0.00 | 0 | 0 | 176.16% | -0.99 | 0.00 | -0.02 | 0.00 | -0.01 |
| MNDY20260515P00190000 | 190.00 | 118.10 | 126.70 | 0.00 | 0 | 0 | 180.35% | -0.99 | 0.00 | -0.02 | 0.00 | -0.01 |
| MNDY20260515P00195000 | 195.00 | 123.10 | 131.70 | 0.00 | 0 | 0 | 184.43% | -0.99 | 0.00 | -0.02 | 0.00 | -0.01 |
| MNDY20260515P00200000 | 200.00 | 128.10 | 136.70 | 0.00 | 0 | 0 | 188.40% | -0.99 | 0.00 | -0.02 | 0.00 | -0.01 |
| MNDY20260515P00210000 | 210.00 | 138.10 | 146.70 | 0.00 | 0 | 0 | 196.05% | -0.99 | 0.00 | -0.02 | 0.00 | -0.01 |
| MNDY20260515P00220000 | 220.00 | 148.10 | 156.70 | 0.00 | 0 | 0 | 203.34% | -0.99 | 0.00 | -0.02 | 0.00 | -0.01 |
| MNDY20260515P00230000 | 230.00 | 158.10 | 166.70 | 0.00 | 0 | 0 | 210.30% | -0.99 | 0.00 | -0.02 | 0.00 | -0.02 |
| MNDY20260515P00240000 | 240.00 | 168.10 | 176.70 | 0.00 | 0 | 0 | 216.96% | -0.99 | 0.00 | -0.02 | 0.00 | -0.02 |
| MNDY20260515P00250000 | 250.00 | 178.10 | 186.70 | 0.00 | 0 | 0 | 223.35% | -0.99 | 0.00 | -0.02 | 0.00 | -0.02 |
| MNDY20260515P00260000 | 260.00 | 188.10 | 196.70 | 0.00 | 0 | 0 | 229.49% | -0.99 | 0.00 | -0.02 | 0.00 | -0.02 |
| MNDY20260515P00270000 | 270.00 | 198.10 | 206.70 | 0.00 | 0 | 0 | 235.40% | -0.99 | 0.00 | -0.02 | 0.00 | -0.02 |
| MNDY20260515P00280000 | 280.00 | 208.10 | 216.70 | 0.00 | 0 | 0 | 241.10% | -0.99 | 0.00 | -0.02 | 0.00 | -0.02 |
| MNDY20260515P00290000 | 290.00 | 218.10 | 226.60 | 0.00 | 0 | 0 | 323.75% | -0.93 | 0.00 | -0.14 | 0.02 | -0.07 |
| MNDY20260515P00300000 | 300.00 | 228.10 | 236.60 | 0.00 | 0 | 0 | 326.99% | -0.94 | 0.00 | -0.14 | 0.02 | -0.07 |
| MNDY20260515P00310000 | 310.00 | 238.10 | 246.60 | 0.00 | 0 | 0 | 335.15% | -0.94 | 0.00 | -0.15 | 0.02 | -0.07 |
| MNDY20260515P00320000 | 320.00 | 248.10 | 256.70 | 0.00 | 0 | 0 | 262.01% | -0.99 | 0.00 | -0.02 | 0.00 | -0.02 |
| MNDY20260515P00330000 | 330.00 | 258.10 | 266.70 | 0.00 | 0 | 0 | 266.84% | -0.99 | 0.00 | -0.02 | 0.00 | -0.02 |
| MNDY20260515P00340000 | 340.00 | 268.10 | 276.70 | 0.00 | 0 | 0 | 271.52% | -0.99 | 0.00 | -0.02 | 0.00 | -0.02 |
| MNDY20260515P00350000 | 350.00 | 278.10 | 286.70 | 0.00 | 0 | 0 | 276.08% | -0.99 | 0.00 | -0.02 | 0.00 | -0.02 |
| MNDY20260515P00360000 | 360.00 | 288.10 | 296.70 | 0.00 | 0 | 0 | 280.51% | -0.99 | 0.00 | -0.02 | 0.00 | -0.02 |
| MNDY20260515P00370000 | 370.00 | 298.10 | 306.70 | 0.00 | 0 | 0 | 284.81% | -0.99 | 0.00 | -0.02 | 0.00 | -0.02 |
| MNDY20260515P00380000 | 380.00 | 308.10 | 316.70 | 0.00 | 0 | 0 | 288.97% | -0.99 | 0.00 | -0.02 | 0.00 | -0.02 |
| MNDY20260515P00390000 | 390.00 | 318.10 | 326.60 | 0.00 | 0 | 0 | 293.03% | -0.99 | 0.00 | -0.02 | 0.00 | -0.02 |
| MNDY20260515P00400000 | 400.00 | 328.10 | 336.70 | 0.00 | 0 | 0 | 296.99% | -0.99 | 0.00 | -0.02 | 0.00 | -0.02 |
| MNDY20260515P00410000 | 410.00 | 338.10 | 346.70 | 0.00 | 0 | 0 | 300.85% | -0.99 | 0.00 | -0.02 | 0.00 | -0.02 |
| MNDY20260515P00420000 | 420.00 | 348.10 | 356.70 | 0.00 | 0 | 0 | 304.63% | -0.99 | 0.00 | -0.02 | 0.00 | -0.02 |
| MNDY20260515P00430000 | 430.00 | 358.10 | 366.70 | 0.00 | 0 | 0 | 308.32% | -0.99 | 0.00 | -0.02 | 0.00 | -0.02 |
| MNDY20260515P00440000 | 440.00 | 368.10 | 376.70 | 0.00 | 0 | 0 | 311.93% | -0.99 | 0.00 | -0.02 | 0.00 | -0.02 |
| MNDY20260515P00450000 | 450.00 | 378.10 | 386.70 | 0.00 | 0 | 0 | 315.46% | -0.99 | 0.00 | -0.02 | 0.00 | -0.02 |
