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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MRCY20260515C00027500 | 27.50 | 48.60 | 52.50 | 0.00 | 0 | 2 | 206.75% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| MRCY20260515C00030000 | 30.00 | 46.10 | 50.20 | 0.00 | 0 | 0 | 206.41% | 0.98 | 0.00 | -0.03 | 0.01 | 0.02 |
| MRCY20260515C00032500 | 32.50 | 43.60 | 47.70 | 0.00 | 0 | 4 | 189.74% | 0.98 | 0.00 | -0.03 | 0.01 | 0.02 |
| MRCY20260515C00035000 | 35.00 | 41.10 | 45.10 | 0.00 | 0 | 0 | 159.08% | 0.99 | 0.00 | -0.01 | 0.01 | 0.02 |
| MRCY20260515C00037500 | 37.50 | 38.70 | 42.70 | 0.00 | 0 | 3 | 153.47% | 0.98 | 0.00 | -0.02 | 0.01 | 0.02 |
| MRCY20260515C00040000 | 40.00 | 36.20 | 40.30 | 0.00 | 0 | 0 | 146.70% | 0.98 | 0.00 | -0.03 | 0.01 | 0.02 |
| MRCY20260515C00042500 | 42.50 | 33.80 | 37.70 | 0.00 | 0 | 0 | 88.76% | 1.00 | 0.00 | 0.00 | 0.00 | 0.02 |
| MRCY20260515C00045000 | 45.00 | 31.30 | 34.80 | 0.00 | 0 | 0 | 135.46% | 0.97 | 0.00 | -0.04 | 0.01 | 0.02 |
| MRCY20260515C00047500 | 47.50 | 28.90 | 33.00 | 0.00 | 0 | 5 | 105.88% | 0.98 | 0.00 | -0.02 | 0.01 | 0.03 |
| MRCY20260515C00050000 | 50.00 | 26.50 | 30.50 | 0.00 | 0 | 0 | 126.40% | 0.95 | 0.00 | -0.06 | 0.02 | 0.03 |
| MRCY20260515C00052500 | 52.50 | 24.10 | 28.10 | 0.00 | 0 | 0 | 101.40% | 0.96 | 0.00 | -0.04 | 0.02 | 0.03 |
| MRCY20260515C00055000 | 55.00 | 21.80 | 25.40 | 0.00 | 0 | 0 | 103.42% | 0.94 | 0.01 | -0.05 | 0.02 | 0.03 |
| MRCY20260515C00057500 | 57.50 | 19.40 | 23.10 | 0.00 | 0 | 0 | 103.53% | 0.91 | 0.01 | -0.07 | 0.03 | 0.03 |
| MRCY20260515C00060000 | 60.00 | 17.90 | 21.20 | 0.00 | 0 | 4 | 101.02% | 0.88 | 0.01 | -0.08 | 0.04 | 0.03 |
| MRCY20260515C00062500 | 62.50 | 15.70 | 18.60 | 0.00 | 0 | 0 | 96.78% | 0.86 | 0.01 | -0.09 | 0.04 | 0.03 |
| MRCY20260515C00065000 | 65.00 | 13.60 | 16.50 | 0.00 | 0 | 7 | 91.25% | 0.83 | 0.02 | -0.10 | 0.05 | 0.03 |
| MRCY20260515C00067500 | 67.50 | 11.90 | 13.80 | 0.00 | 0 | 0 | 90.16% | 0.78 | 0.02 | -0.12 | 0.06 | 0.03 |
| MRCY20260515C00070000 | 70.00 | 10.30 | 11.20 | 0.00 | 0 | 8 | 83.69% | 0.74 | 0.02 | -0.12 | 0.06 | 0.03 |
| MRCY20260515C00072500 | 72.50 | 8.50 | 9.40 | 0.00 | 0 | 4 | 82.78% | 0.68 | 0.02 | -0.13 | 0.07 | 0.03 |
| MRCY20260515C00075000 | 75.00 | 7.20 | 7.90 | 0.00 | 0 | 14 | 82.53% | 0.62 | 0.02 | -0.14 | 0.07 | 0.02 |
| MRCY20260515C00077500 | 77.50 | 5.50 | 6.60 | 0.00 | 0 | 36 | 78.62% | 0.55 | 0.03 | -0.14 | 0.07 | 0.02 |
| MRCY20260515C00080000 | 80.00 | 4.60 | 5.50 | 0.00 | 0 | 4 | 79.39% | 0.49 | 0.03 | -0.14 | 0.07 | 0.02 |
| MRCY20260515C00082500 | 82.50 | 3.30 | 4.30 | 0.00 | 0 | 218 | 79.31% | 0.42 | 0.03 | -0.14 | 0.07 | 0.02 |
| MRCY20260515C00085000 | 85.00 | 2.60 | 3.60 | 3.35 | 1 | 32 | 79.69% | 0.36 | 0.03 | -0.13 | 0.07 | 0.01 |
| MRCY20260515C00087500 | 87.50 | 2.05 | 2.95 | 0.00 | 0 | 30 | 80.33% | 0.31 | 0.02 | -0.13 | 0.07 | 0.01 |
| MRCY20260515C00090000 | 90.00 | 1.95 | 2.45 | 0.00 | 0 | 13 | 81.25% | 0.26 | 0.02 | -0.12 | 0.06 | 0.01 |
| MRCY20260515C00092500 | 92.50 | 1.50 | 2.05 | 1.52 | 1 | 72 | 82.34% | 0.22 | 0.02 | -0.11 | 0.06 | 0.01 |
| MRCY20260515C00095000 | 95.00 | 0.85 | 1.75 | 0.00 | 0 | 18 | 79.90% | 0.18 | 0.02 | -0.09 | 0.05 | 0.01 |
| MRCY20260515C00097500 | 97.50 | 0.80 | 3.10 | 0.00 | 0 | 2 | 98.01% | 0.21 | 0.02 | -0.12 | 0.05 | 0.01 |
| MRCY20260515C00100000 | 100.00 | 0.10 | 2.90 | 0.00 | 0 | 44 | 95.46% | 0.17 | 0.01 | -0.11 | 0.05 | 0.01 |
| MRCY20260515C00105000 | 105.00 | 0.00 | 2.60 | 0.00 | 0 | 207 | 103.21% | 0.14 | 0.01 | -0.10 | 0.04 | 0.01 |
| MRCY20260515C00110000 | 110.00 | 0.10 | 2.35 | 0.00 | 0 | 9 | 105.18% | 0.11 | 0.01 | -0.09 | 0.04 | 0.00 |
| MRCY20260515C00115000 | 115.00 | 0.00 | 2.25 | 0.00 | 0 | 4 | 120.42% | 0.12 | 0.01 | -0.10 | 0.04 | 0.00 |
| MRCY20260515C00120000 | 120.00 | 0.00 | 2.20 | 0.00 | 0 | 5 | 128.81% | 0.11 | 0.01 | -0.10 | 0.03 | 0.00 |
| MRCY20260515C00125000 | 125.00 | 0.00 | 2.20 | 0.00 | 0 | 7 | 137.33% | 0.10 | 0.01 | -0.11 | 0.03 | 0.00 |
| MRCY20260515C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 144.59% | 0.10 | 0.01 | -0.11 | 0.03 | 0.00 |
| MRCY20260515C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 152.16% | 0.10 | 0.01 | -0.11 | 0.03 | 0.00 |
| MRCY20260515C00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 159.35% | 0.09 | 0.01 | -0.11 | 0.03 | 0.00 |
| MRCY20260515C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 166.19% | 0.09 | 0.01 | -0.12 | 0.03 | 0.00 |
| MRCY20260515C00150000 | 150.00 | 0.00 | 0.20 | 0.00 | 0 | 13 | 117.14% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MRCY20260515P00027500 | 27.50 | 0.00 | 0.10 | 0.00 | 0 | 16 | 180.15% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| MRCY20260515P00030000 | 30.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 279.45% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| MRCY20260515P00032500 | 32.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 258.62% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| MRCY20260515P00035000 | 35.00 | 0.00 | 1.35 | 0.00 | 0 | 3 | 199.72% | -0.03 | 0.00 | -0.06 | 0.01 | -0.00 |
| MRCY20260515P00037500 | 37.50 | 0.00 | 1.35 | 0.00 | 0 | 0 | 184.44% | -0.03 | 0.00 | -0.06 | 0.01 | -0.00 |
| MRCY20260515P00040000 | 40.00 | 0.00 | 0.50 | 0.00 | 0 | 3 | 150.75% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| MRCY20260515P00042500 | 42.50 | 0.00 | 2.25 | 0.00 | 0 | 0 | 191.54% | -0.06 | 0.00 | -0.10 | 0.02 | -0.00 |
| MRCY20260515P00045000 | 45.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 150.03% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| MRCY20260515P00047500 | 47.50 | 0.00 | 2.35 | 0.00 | 0 | 4 | 164.41% | -0.07 | 0.00 | -0.10 | 0.03 | -0.00 |
| MRCY20260515P00050000 | 50.00 | 0.00 | 2.45 | 0.00 | 0 | 8 | 152.57% | -0.08 | 0.01 | -0.10 | 0.03 | -0.00 |
| MRCY20260515P00052500 | 52.50 | 0.00 | 2.60 | 0.00 | 0 | 0 | 141.88% | -0.09 | 0.01 | -0.10 | 0.03 | -0.00 |
| MRCY20260515P00055000 | 55.00 | 0.00 | 2.75 | 0.00 | 0 | 2 | 131.32% | -0.10 | 0.01 | -0.10 | 0.03 | -0.01 |
| MRCY20260515P00057500 | 57.50 | 0.00 | 2.95 | 0.00 | 0 | 37 | 121.54% | -0.12 | 0.01 | -0.11 | 0.04 | -0.01 |
| MRCY20260515P00060000 | 60.00 | 0.00 | 3.20 | 0.00 | 0 | 4 | 112.31% | -0.13 | 0.01 | -0.11 | 0.04 | -0.01 |
| MRCY20260515P00062500 | 62.50 | 0.85 | 3.40 | 0.00 | 0 | 0 | 111.10% | -0.17 | 0.01 | -0.12 | 0.05 | -0.01 |
| MRCY20260515P00065000 | 65.00 | 0.40 | 3.50 | 0.00 | 0 | 24 | 92.68% | -0.18 | 0.01 | -0.11 | 0.05 | -0.01 |
| MRCY20260515P00067500 | 67.50 | 2.05 | 2.95 | 0.00 | 0 | 7 | 88.32% | -0.22 | 0.02 | -0.12 | 0.05 | -0.01 |
| MRCY20260515P00070000 | 70.00 | 2.60 | 3.10 | 2.80 | 1 | 50 | 84.57% | -0.26 | 0.02 | -0.12 | 0.06 | -0.01 |
| MRCY20260515P00072500 | 72.50 | 3.30 | 3.80 | 0.00 | 0 | 0 | 82.16% | -0.32 | 0.02 | -0.13 | 0.07 | -0.01 |
| MRCY20260515P00075000 | 75.00 | 4.10 | 4.70 | 0.00 | 0 | 10 | 81.23% | -0.38 | 0.03 | -0.14 | 0.07 | -0.02 |
| MRCY20260515P00077500 | 77.50 | 5.20 | 5.90 | 0.00 | 0 | 2 | 79.52% | -0.45 | 0.03 | -0.14 | 0.07 | -0.02 |
| MRCY20260515P00080000 | 80.00 | 6.50 | 7.30 | 0.00 | 0 | 7 | 78.92% | -0.51 | 0.03 | -0.14 | 0.07 | -0.02 |
| MRCY20260515P00082500 | 82.50 | 8.10 | 8.80 | 0.00 | 0 | 3 | 79.61% | -0.58 | 0.03 | -0.14 | 0.07 | -0.03 |
| MRCY20260515P00085000 | 85.00 | 9.40 | 10.50 | 0.00 | 0 | 4 | 76.73% | -0.65 | 0.03 | -0.13 | 0.07 | -0.03 |
| MRCY20260515P00087500 | 87.50 | 11.40 | 12.40 | 0.00 | 0 | 11 | 77.65% | -0.70 | 0.02 | -0.12 | 0.06 | -0.03 |
| MRCY20260515P00090000 | 90.00 | 13.60 | 14.40 | 0.00 | 0 | 6 | 79.19% | -0.74 | 0.02 | -0.11 | 0.06 | -0.03 |
| MRCY20260515P00092500 | 92.50 | 15.50 | 18.10 | 0.00 | 0 | 0 | 90.64% | -0.75 | 0.02 | -0.13 | 0.06 | -0.03 |
| MRCY20260515P00095000 | 95.00 | 17.60 | 19.40 | 0.00 | 0 | 2 | 84.45% | -0.81 | 0.02 | -0.10 | 0.05 | -0.03 |
| MRCY20260515P00097500 | 97.50 | 19.00 | 21.80 | 0.00 | 0 | 1 | 88.12% | -0.83 | 0.02 | -0.10 | 0.05 | -0.03 |
| MRCY20260515P00100000 | 100.00 | 22.10 | 24.10 | 0.00 | 0 | 51 | 87.55% | -0.86 | 0.01 | -0.09 | 0.04 | -0.03 |
| MRCY20260515P00105000 | 105.00 | 25.40 | 29.40 | 0.00 | 0 | 1 | 90.63% | -0.90 | 0.01 | -0.07 | 0.03 | -0.03 |
| MRCY20260515P00110000 | 110.00 | 30.30 | 34.20 | 0.00 | 0 | 0 | 79.18% | -0.96 | 0.01 | -0.03 | 0.02 | -0.02 |
| MRCY20260515P00115000 | 115.00 | 35.60 | 39.10 | 0.00 | 0 | 0 | 87.39% | -0.96 | 0.01 | -0.03 | 0.01 | -0.02 |
| MRCY20260515P00120000 | 120.00 | 40.50 | 44.10 | 0.00 | 0 | 0 | 132.97% | -0.88 | 0.01 | -0.11 | 0.04 | -0.04 |
| MRCY20260515P00125000 | 125.00 | 45.00 | 48.30 | 0.00 | 0 | 0 | 98.08% | -0.98 | 0.00 | -0.03 | 0.01 | -0.02 |
| MRCY20260515P00130000 | 130.00 | 50.50 | 54.00 | 0.00 | 0 | 0 | 168.50% | -0.86 | 0.01 | -0.17 | 0.04 | -0.05 |
| MRCY20260515P00135000 | 135.00 | 55.00 | 59.00 | 0.00 | 0 | 0 | 111.36% | -0.98 | 0.00 | -0.03 | 0.01 | -0.02 |
| MRCY20260515P00140000 | 140.00 | 60.00 | 64.00 | 0.00 | 0 | 0 | 117.56% | -0.98 | 0.00 | -0.03 | 0.01 | -0.02 |
| MRCY20260515P00145000 | 145.00 | 65.00 | 69.00 | 0.00 | 0 | 0 | 123.51% | -0.98 | 0.00 | -0.03 | 0.01 | -0.02 |
| MRCY20260515P00150000 | 150.00 | 70.00 | 74.00 | 0.00 | 0 | 0 | 129.22% | -0.98 | 0.00 | -0.03 | 0.01 | -0.02 |
