Udløb
Calls
for markedsdato May 01, 2026
Puts
for markedsdato May 01, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MQQQ20260515C00105000 | 105.00 | 102.30 | 107.20 | 0.00 | 0 | 0 | 158.55% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| MQQQ20260515C00110000 | 110.00 | 97.20 | 102.10 | 0.00 | 0 | 0 | 148.61% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| MQQQ20260515C00115000 | 115.00 | 92.20 | 97.20 | 0.00 | 0 | 0 | 139.10% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| MQQQ20260515C00120000 | 120.00 | 87.20 | 92.20 | 0.00 | 0 | 0 | 129.98% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| MQQQ20260515C00125000 | 125.00 | 82.20 | 87.10 | 0.00 | 0 | 0 | 121.23% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| MQQQ20260515C00130000 | 130.00 | 77.20 | 82.10 | 0.00 | 0 | 0 | 112.81% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| MQQQ20260515C00135000 | 135.00 | 72.20 | 77.20 | 0.00 | 0 | 0 | 104.68% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| MQQQ20260515C00140000 | 140.00 | 67.20 | 72.10 | 0.00 | 0 | 0 | 96.83% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| MQQQ20260515C00145000 | 145.00 | 62.20 | 67.10 | 0.00 | 0 | 0 | 89.23% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| MQQQ20260515C00150000 | 150.00 | 57.20 | 62.10 | 0.00 | 0 | 0 | 81.85% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| MQQQ20260515C00155000 | 155.00 | 52.20 | 57.10 | 0.00 | 0 | 0 | 74.69% | 0.99 | 0.00 | -0.04 | 0.02 | 0.02 |
| MQQQ20260515C00160000 | 160.00 | 47.30 | 52.20 | 0.00 | 0 | 0 | 67.71% | 0.98 | 0.00 | -0.04 | 0.02 | 0.02 |
| MQQQ20260515C00161000 | 161.00 | 46.30 | 51.20 | 0.00 | 0 | 0 | 66.34% | 0.98 | 0.00 | -0.04 | 0.02 | 0.03 |
| MQQQ20260515C00162000 | 162.00 | 45.30 | 50.20 | 0.00 | 0 | 0 | 64.97% | 0.98 | 0.00 | -0.04 | 0.02 | 0.03 |
| MQQQ20260515C00163000 | 163.00 | 44.30 | 49.20 | 0.00 | 0 | 0 | 63.61% | 0.98 | 0.00 | -0.04 | 0.02 | 0.03 |
| MQQQ20260515C00164000 | 164.00 | 43.30 | 48.20 | 0.00 | 0 | 0 | 62.25% | 0.98 | 0.00 | -0.04 | 0.02 | 0.03 |
| MQQQ20260515C00165000 | 165.00 | 42.30 | 47.20 | 0.00 | 0 | 0 | 60.91% | 0.98 | 0.00 | -0.04 | 0.02 | 0.03 |
| MQQQ20260515C00166000 | 166.00 | 41.30 | 46.20 | 0.00 | 0 | 0 | 59.56% | 0.98 | 0.00 | -0.04 | 0.02 | 0.03 |
| MQQQ20260515C00167000 | 167.00 | 40.30 | 45.20 | 0.00 | 0 | 0 | 58.23% | 0.98 | 0.00 | -0.03 | 0.02 | 0.03 |
| MQQQ20260515C00168000 | 168.00 | 39.60 | 44.40 | 0.00 | 0 | 0 | 56.90% | 0.98 | 0.00 | -0.03 | 0.02 | 0.03 |
| MQQQ20260515C00169000 | 169.00 | 38.30 | 43.20 | 0.00 | 0 | 0 | 55.57% | 0.98 | 0.00 | -0.03 | 0.02 | 0.03 |
| MQQQ20260515C00170000 | 170.00 | 37.50 | 42.40 | 0.00 | 0 | 0 | 54.25% | 0.98 | 0.00 | -0.03 | 0.02 | 0.03 |
| MQQQ20260515C00171000 | 171.00 | 36.50 | 41.40 | 0.00 | 0 | 0 | 52.94% | 0.98 | 0.00 | -0.03 | 0.02 | 0.03 |
| MQQQ20260515C00172000 | 172.00 | 35.50 | 40.40 | 0.00 | 0 | 0 | 51.63% | 0.98 | 0.00 | -0.03 | 0.02 | 0.03 |
| MQQQ20260515C00173000 | 173.00 | 34.60 | 39.40 | 0.00 | 0 | 0 | 52.66% | 0.97 | 0.00 | -0.04 | 0.02 | 0.03 |
| MQQQ20260515C00174000 | 174.00 | 33.50 | 38.40 | 0.00 | 0 | 0 | 53.26% | 0.97 | 0.00 | -0.05 | 0.03 | 0.03 |
| MQQQ20260515C00175000 | 175.00 | 32.60 | 37.50 | 0.00 | 0 | 0 | 51.88% | 0.97 | 0.00 | -0.05 | 0.03 | 0.03 |
| MQQQ20260515C00176000 | 176.00 | 31.60 | 36.50 | 0.00 | 0 | 0 | 50.51% | 0.97 | 0.00 | -0.05 | 0.03 | 0.03 |
| MQQQ20260515C00177000 | 177.00 | 30.70 | 35.50 | 0.00 | 0 | 0 | 49.14% | 0.97 | 0.00 | -0.05 | 0.03 | 0.03 |
| MQQQ20260515C00178000 | 178.00 | 29.90 | 34.70 | 0.00 | 0 | 1 | 49.37% | 0.96 | 0.00 | -0.06 | 0.03 | 0.04 |
| MQQQ20260515C00179000 | 179.00 | 28.80 | 33.70 | 0.00 | 0 | 0 | 49.38% | 0.96 | 0.00 | -0.06 | 0.04 | 0.04 |
| MQQQ20260515C00180000 | 180.00 | 27.80 | 32.70 | 0.00 | 0 | 0 | 47.97% | 0.96 | 0.00 | -0.06 | 0.04 | 0.04 |
| MQQQ20260515C00181000 | 181.00 | 27.00 | 31.80 | 0.00 | 0 | 0 | 47.80% | 0.95 | 0.01 | -0.07 | 0.04 | 0.04 |
| MQQQ20260515C00185000 | 185.00 | 23.60 | 28.00 | 0.00 | 0 | 0 | 45.10% | 0.93 | 0.01 | -0.08 | 0.05 | 0.04 |
| MQQQ20260515C00187000 | 187.00 | 21.30 | 26.20 | 0.00 | 0 | 0 | 44.62% | 0.92 | 0.01 | -0.10 | 0.06 | 0.04 |
| MQQQ20260515C00188000 | 188.00 | 21.10 | 25.20 | 0.00 | 0 | 0 | 46.01% | 0.90 | 0.01 | -0.12 | 0.07 | 0.05 |
| MQQQ20260515C00189000 | 189.00 | 20.20 | 24.30 | 0.00 | 0 | 0 | 45.71% | 0.89 | 0.01 | -0.12 | 0.08 | 0.05 |
| MQQQ20260515C00190000 | 190.00 | 19.30 | 23.40 | 0.00 | 0 | 0 | 45.31% | 0.88 | 0.01 | -0.13 | 0.08 | 0.05 |
| MQQQ20260515C00191000 | 191.00 | 18.40 | 22.50 | 0.00 | 0 | 0 | 44.80% | 0.87 | 0.01 | -0.14 | 0.09 | 0.05 |
| MQQQ20260515C00192000 | 192.00 | 17.50 | 21.60 | 0.00 | 0 | 0 | 44.20% | 0.86 | 0.01 | -0.14 | 0.09 | 0.05 |
| MQQQ20260515C00193000 | 193.00 | 16.60 | 20.80 | 0.00 | 0 | 0 | 43.51% | 0.85 | 0.01 | -0.15 | 0.10 | 0.05 |
| MQQQ20260515C00194000 | 194.00 | 15.70 | 19.90 | 0.00 | 0 | 0 | 42.74% | 0.84 | 0.01 | -0.15 | 0.10 | 0.05 |
| MQQQ20260515C00195000 | 195.00 | 14.80 | 19.00 | 0.00 | 0 | 0 | 42.37% | 0.83 | 0.01 | -0.16 | 0.11 | 0.05 |
| MQQQ20260515C00196000 | 196.00 | 14.00 | 18.20 | 0.00 | 0 | 0 | 41.89% | 0.81 | 0.02 | -0.16 | 0.11 | 0.05 |
| MQQQ20260515C00197000 | 197.00 | 13.20 | 17.40 | 0.00 | 0 | 0 | 41.29% | 0.80 | 0.02 | -0.17 | 0.12 | 0.05 |
| MQQQ20260515C00200000 | 200.00 | 10.80 | 14.40 | 0.00 | 0 | 0 | 40.46% | 0.75 | 0.02 | -0.19 | 0.13 | 0.05 |
| MQQQ20260515C00205000 | 205.00 | 7.10 | 11.30 | 0.00 | 0 | 0 | 38.03% | 0.64 | 0.02 | -0.21 | 0.15 | 0.04 |
| MQQQ20260515C00210000 | 210.00 | 4.00 | 7.90 | 0.00 | 0 | 0 | 39.95% | 0.52 | 0.02 | -0.24 | 0.16 | 0.04 |
| MQQQ20260515C00215000 | 215.00 | 1.60 | 5.60 | 0.00 | 0 | 0 | 34.86% | 0.38 | 0.03 | -0.20 | 0.16 | 0.03 |
| MQQQ20260515C00220000 | 220.00 | 0.00 | 4.00 | 0.00 | 0 | 0 | 32.49% | 0.25 | 0.02 | -0.15 | 0.13 | 0.02 |
| MQQQ20260515C00225000 | 225.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 36.12% | 0.18 | 0.02 | -0.14 | 0.11 | 0.01 |
| MQQQ20260515C00230000 | 230.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 40.90% | 0.14 | 0.01 | -0.13 | 0.09 | 0.01 |
| MQQQ20260515C00235000 | 235.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 46.78% | 0.12 | 0.01 | -0.14 | 0.08 | 0.01 |
| MQQQ20260515C00240000 | 240.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 52.54% | 0.11 | 0.01 | -0.14 | 0.08 | 0.01 |
| MQQQ20260515C00245000 | 245.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 58.30% | 0.10 | 0.01 | -0.15 | 0.07 | 0.01 |
| MQQQ20260515C00250000 | 250.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 63.80% | 0.09 | 0.01 | -0.15 | 0.07 | 0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MQQQ20260515P00105000 | 105.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 207.98% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| MQQQ20260515P00110000 | 110.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 195.71% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| MQQQ20260515P00115000 | 115.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 183.97% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| MQQQ20260515P00120000 | 120.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 172.71% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| MQQQ20260515P00125000 | 125.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 161.88% | -0.04 | 0.00 | -0.18 | 0.03 | -0.00 |
| MQQQ20260515P00130000 | 130.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 151.43% | -0.04 | 0.00 | -0.18 | 0.03 | -0.00 |
| MQQQ20260515P00135000 | 135.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 141.34% | -0.04 | 0.00 | -0.18 | 0.04 | -0.00 |
| MQQQ20260515P00140000 | 140.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 131.56% | -0.04 | 0.00 | -0.18 | 0.04 | -0.00 |
| MQQQ20260515P00145000 | 145.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 122.06% | -0.05 | 0.00 | -0.17 | 0.04 | -0.00 |
| MQQQ20260515P00150000 | 150.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 112.83% | -0.05 | 0.00 | -0.17 | 0.04 | -0.00 |
| MQQQ20260515P00155000 | 155.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 103.81% | -0.06 | 0.00 | -0.17 | 0.05 | -0.00 |
| MQQQ20260515P00160000 | 160.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 95.01% | -0.06 | 0.00 | -0.16 | 0.05 | -0.01 |
| MQQQ20260515P00161000 | 161.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 93.27% | -0.06 | 0.00 | -0.16 | 0.05 | -0.01 |
| MQQQ20260515P00162000 | 162.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 91.53% | -0.06 | 0.00 | -0.16 | 0.05 | -0.01 |
| MQQQ20260515P00163000 | 163.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 89.81% | -0.06 | 0.00 | -0.16 | 0.05 | -0.01 |
| MQQQ20260515P00164000 | 164.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 88.57% | -0.07 | 0.00 | -0.16 | 0.05 | -0.01 |
| MQQQ20260515P00165000 | 165.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 86.85% | -0.07 | 0.00 | -0.16 | 0.05 | -0.01 |
| MQQQ20260515P00166000 | 166.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 85.13% | -0.07 | 0.00 | -0.16 | 0.05 | -0.01 |
| MQQQ20260515P00167000 | 167.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 83.42% | -0.07 | 0.00 | -0.16 | 0.05 | -0.01 |
| MQQQ20260515P00168000 | 168.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 81.72% | -0.07 | 0.00 | -0.16 | 0.06 | -0.01 |
| MQQQ20260515P00169000 | 169.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 80.02% | -0.07 | 0.00 | -0.16 | 0.06 | -0.01 |
| MQQQ20260515P00170000 | 170.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 78.76% | -0.07 | 0.00 | -0.16 | 0.06 | -0.01 |
| MQQQ20260515P00171000 | 171.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 77.06% | -0.08 | 0.00 | -0.16 | 0.06 | -0.01 |
| MQQQ20260515P00172000 | 172.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 75.37% | -0.08 | 0.00 | -0.16 | 0.06 | -0.01 |
| MQQQ20260515P00173000 | 173.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 74.10% | -0.08 | 0.00 | -0.16 | 0.06 | -0.01 |
| MQQQ20260515P00174000 | 174.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 72.41% | -0.08 | 0.00 | -0.16 | 0.06 | -0.01 |
| MQQQ20260515P00175000 | 175.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 70.72% | -0.08 | 0.01 | -0.16 | 0.06 | -0.01 |
| MQQQ20260515P00176000 | 176.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 69.43% | -0.09 | 0.01 | -0.16 | 0.06 | -0.01 |
| MQQQ20260515P00177000 | 177.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 67.74% | -0.09 | 0.01 | -0.16 | 0.07 | -0.01 |
| MQQQ20260515P00178000 | 178.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 66.43% | -0.09 | 0.01 | -0.16 | 0.07 | -0.01 |
| MQQQ20260515P00179000 | 179.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 64.74% | -0.09 | 0.01 | -0.16 | 0.07 | -0.01 |
| MQQQ20260515P00180000 | 180.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 63.41% | -0.10 | 0.01 | -0.16 | 0.07 | -0.01 |
| MQQQ20260515P00181000 | 181.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 62.07% | -0.10 | 0.01 | -0.16 | 0.07 | -0.01 |
| MQQQ20260515P00185000 | 185.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 56.56% | -0.11 | 0.01 | -0.16 | 0.08 | -0.01 |
| MQQQ20260515P00187000 | 187.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 53.71% | -0.12 | 0.01 | -0.16 | 0.08 | -0.01 |
| MQQQ20260515P00188000 | 188.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 52.56% | -0.13 | 0.01 | -0.16 | 0.09 | -0.01 |
| MQQQ20260515P00189000 | 189.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 51.09% | -0.13 | 0.01 | -0.16 | 0.09 | -0.01 |
| MQQQ20260515P00190000 | 190.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 50.14% | -0.14 | 0.01 | -0.16 | 0.09 | -0.01 |
| MQQQ20260515P00191000 | 191.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 48.89% | -0.15 | 0.01 | -0.17 | 0.10 | -0.01 |
| MQQQ20260515P00192000 | 192.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 47.60% | -0.16 | 0.01 | -0.17 | 0.10 | -0.01 |
| MQQQ20260515P00193000 | 193.00 | 0.00 | 3.80 | 0.00 | 0 | 0 | 46.27% | -0.16 | 0.01 | -0.17 | 0.10 | -0.01 |
| MQQQ20260515P00194000 | 194.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 44.92% | -0.17 | 0.01 | -0.17 | 0.11 | -0.01 |
| MQQQ20260515P00195000 | 195.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 43.52% | -0.18 | 0.01 | -0.17 | 0.11 | -0.02 |
| MQQQ20260515P00196000 | 196.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 42.54% | -0.19 | 0.02 | -0.17 | 0.11 | -0.02 |
| MQQQ20260515P00197000 | 197.00 | 0.05 | 4.50 | 0.00 | 0 | 0 | 41.71% | -0.20 | 0.02 | -0.17 | 0.12 | -0.02 |
| MQQQ20260515P00200000 | 200.00 | 0.60 | 5.00 | 0.00 | 0 | 0 | 39.50% | -0.25 | 0.02 | -0.18 | 0.13 | -0.02 |
| MQQQ20260515P00205000 | 205.00 | 1.90 | 6.40 | 0.00 | 0 | 0 | 37.56% | -0.35 | 0.02 | -0.21 | 0.15 | -0.03 |
| MQQQ20260515P00210000 | 210.00 | 3.90 | 8.10 | 0.00 | 0 | 0 | 36.81% | -0.48 | 0.03 | -0.22 | 0.16 | -0.04 |
| MQQQ20260515P00215000 | 215.00 | 6.30 | 10.50 | 0.00 | 0 | 0 | 34.16% | -0.62 | 0.03 | -0.19 | 0.16 | -0.05 |
| MQQQ20260515P00220000 | 220.00 | 9.60 | 13.60 | 0.00 | 0 | 0 | 30.51% | -0.77 | 0.02 | -0.14 | 0.13 | -0.07 |
| MQQQ20260515P00225000 | 225.00 | 13.70 | 18.30 | 0.00 | 0 | 0 | 27.22% | -0.89 | 0.02 | -0.07 | 0.08 | -0.08 |
| MQQQ20260515P00230000 | 230.00 | 18.20 | 22.70 | 0.00 | 0 | 0 | 25.69% | -0.96 | 0.01 | -0.03 | 0.04 | -0.08 |
| MQQQ20260515P00235000 | 235.00 | 22.90 | 27.40 | 0.00 | 0 | 0 | 26.73% | -0.98 | 0.00 | -0.01 | 0.02 | -0.08 |
| MQQQ20260515P00240000 | 240.00 | 27.80 | 32.70 | 0.00 | 0 | 0 | 64.27% | -0.84 | 0.01 | -0.23 | 0.10 | -0.07 |
| MQQQ20260515P00245000 | 245.00 | 32.80 | 37.70 | 0.00 | 0 | 0 | 70.74% | -0.85 | 0.01 | -0.24 | 0.10 | -0.07 |
| MQQQ20260515P00250000 | 250.00 | 37.80 | 42.80 | 0.00 | 0 | 0 | 76.91% | -0.86 | 0.01 | -0.25 | 0.09 | -0.07 |
