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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS20260501P00005000 | 5.00 | 0.00 | 0.01 | 0.00 | 0 | 6 | 349.48% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| QBTS20260501P00006000 | 6.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| QBTS20260501P00007000 | 7.00 | 0.00 | 1.07 | 0.00 | 0 | 0 | 595.80% | -0.06 | 0.01 | -0.12 | 0.00 | -0.00 |
| QBTS20260501P00008000 | 8.00 | 0.00 | 0.87 | 0.00 | 0 | 0 | 492.22% | -0.06 | 0.01 | -0.10 | 0.00 | -0.00 |
| QBTS20260501P00009000 | 9.00 | 0.00 | 0.20 | 0.00 | 0 | 2,021 | 303.29% | -0.03 | 0.01 | -0.03 | 0.00 | -0.00 |
| QBTS20260501P00009500 | 9.50 | 0.00 | 0.67 | 0.00 | 0 | 0 | 375.94% | -0.07 | 0.01 | -0.08 | 0.00 | -0.00 |
| QBTS20260501P00010000 | 10.00 | 0.00 | 0.05 | 0.03 | 2 | 215 | 201.24% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| QBTS20260501P00010500 | 10.50 | 0.00 | 0.47 | 0.00 | 0 | 1 | 298.28% | -0.06 | 0.02 | -0.06 | 0.00 | -0.00 |
| QBTS20260501P00011000 | 11.00 | 0.00 | 0.01 | 0.00 | 0 | 101 | 144.80% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| QBTS20260501P00011500 | 11.50 | 0.00 | 0.70 | 0.00 | 0 | 1 | 288.81% | -0.09 | 0.02 | -0.08 | 0.00 | -0.00 |
| QBTS20260501P00012000 | 12.00 | 0.00 | 0.55 | 0.00 | 0 | 220 | 249.68% | -0.08 | 0.02 | -0.07 | 0.00 | -0.00 |
| QBTS20260501P00012500 | 12.50 | 0.00 | 0.50 | 0.03 | 2 | 14 | 225.75% | -0.09 | 0.03 | -0.06 | 0.00 | -0.00 |
| QBTS20260501P00013000 | 13.00 | 0.00 | 0.04 | 0.02 | 2 | 153 | 121.24% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| QBTS20260501P00013500 | 13.50 | 0.00 | 0.19 | 0.09 | 100 | 32 | 145.01% | -0.05 | 0.03 | -0.03 | 0.00 | -0.00 |
| QBTS20260501P00014000 | 14.00 | 0.00 | 0.05 | 0.05 | 5 | 390 | 123.70% | -0.05 | 0.03 | -0.02 | 0.00 | -0.00 |
| QBTS20260501P00014500 | 14.50 | 0.02 | 0.20 | 0.00 | 0 | 18 | 164.84% | -0.13 | 0.05 | -0.06 | 0.01 | -0.00 |
| QBTS20260501P00015000 | 15.00 | 0.00 | 0.09 | 0.07 | 533 | 564 | 104.75% | -0.08 | 0.05 | -0.03 | 0.00 | -0.00 |
| QBTS20260501P00015500 | 15.50 | 0.11 | 0.14 | 0.13 | 53 | 21 | 100.53% | -0.11 | 0.07 | -0.03 | 0.00 | -0.00 |
| QBTS20260501P00016000 | 16.00 | 0.17 | 0.20 | 0.20 | 1,219 | 192 | 98.94% | -0.15 | 0.09 | -0.04 | 0.01 | -0.00 |
| QBTS20260501P00016500 | 16.50 | 0.25 | 0.31 | 0.32 | 1,104 | 86 | 99.31% | -0.21 | 0.11 | -0.05 | 0.01 | -0.00 |
| QBTS20260501P00017000 | 17.00 | 0.37 | 0.41 | 0.39 | 396 | 376 | 98.38% | -0.27 | 0.13 | -0.06 | 0.01 | -0.00 |
| QBTS20260501P00017500 | 17.50 | 0.52 | 0.62 | 0.64 | 201 | 149 | 98.93% | -0.35 | 0.15 | -0.07 | 0.01 | -0.00 |
| QBTS20260501P00018000 | 18.00 | 0.72 | 0.80 | 0.74 | 508 | 771 | 98.42% | -0.43 | 0.16 | -0.07 | 0.01 | -0.00 |
| QBTS20260501P00018500 | 18.50 | 0.97 | 1.02 | 0.98 | 1,162 | 147 | 100.36% | -0.50 | 0.16 | -0.07 | 0.01 | -0.00 |
| QBTS20260501P00019000 | 19.00 | 1.24 | 1.33 | 1.25 | 725 | 557 | 100.42% | -0.58 | 0.15 | -0.07 | 0.01 | -0.00 |
| QBTS20260501P00019500 | 19.50 | 1.55 | 1.65 | 1.58 | 210 | 256 | 101.09% | -0.65 | 0.14 | -0.07 | 0.01 | -0.00 |
| QBTS20260501P00020000 | 20.00 | 1.88 | 2.01 | 2.14 | 210 | 753 | 101.02% | -0.71 | 0.13 | -0.06 | 0.01 | -0.00 |
| QBTS20260501P00020500 | 20.50 | 2.28 | 2.42 | 2.33 | 94 | 56 | 101.78% | -0.77 | 0.12 | -0.06 | 0.01 | -0.00 |
| QBTS20260501P00021000 | 21.00 | 2.68 | 3.05 | 2.66 | 51 | 684 | 103.82% | -0.81 | 0.10 | -0.05 | 0.01 | -0.00 |
| QBTS20260501P00021500 | 21.50 | 3.05 | 3.75 | 3.35 | 24 | 48 | 89.95% | -0.89 | 0.08 | -0.03 | 0.00 | -0.00 |
| QBTS20260501P00022000 | 22.00 | 3.40 | 4.00 | 0.00 | 0 | 311 | 130.43% | -0.82 | 0.08 | -0.06 | 0.01 | -0.00 |
| QBTS20260501P00022500 | 22.50 | 3.85 | 4.65 | 0.00 | 0 | 1 | 84.33% | -0.96 | 0.04 | -0.01 | 0.00 | -0.00 |
| QBTS20260501P00023000 | 23.00 | 4.50 | 4.95 | 4.72 | 10 | 198 | 132.18% | -0.88 | 0.06 | -0.05 | 0.01 | -0.00 |
| QBTS20260501P00023500 | 23.50 | 4.90 | 5.45 | 5.04 | 3 | 1 | 108.84% | -0.94 | 0.04 | -0.02 | 0.00 | -0.00 |
| QBTS20260501P00024000 | 24.00 | 5.30 | 6.20 | 5.50 | 4 | 105 | 104.95% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| QBTS20260501P00024500 | 24.50 | 5.75 | 6.70 | 0.00 | 0 | 1 | 87.51% | -0.99 | 0.01 | -0.00 | 0.00 | -0.00 |
| QBTS20260501P00025000 | 25.00 | 5.75 | 7.75 | 6.75 | 2 | 18 | 146.04% | -0.93 | 0.04 | -0.03 | 0.00 | -0.00 |
| QBTS20260501P00025500 | 25.50 | 6.35 | 8.20 | 0.00 | 0 | 0 | 135.87% | -0.95 | 0.03 | -0.02 | 0.00 | -0.00 |
| QBTS20260501P00026000 | 26.00 | 6.85 | 8.70 | 0.00 | 0 | 3 | 142.13% | -0.95 | 0.03 | -0.02 | 0.00 | -0.00 |
| QBTS20260501P00026500 | 26.50 | 7.35 | 9.20 | 0.00 | 0 | 0 | 148.21% | -0.96 | 0.03 | -0.02 | 0.00 | -0.00 |
| QBTS20260501P00027000 | 27.00 | 7.85 | 9.70 | 0.00 | 0 | 0 | 154.14% | -0.96 | 0.02 | -0.02 | 0.00 | -0.00 |
| QBTS20260501P00027500 | 27.50 | 8.40 | 10.20 | 0.00 | 0 | 0 | 170.17% | -0.95 | 0.03 | -0.03 | 0.00 | -0.00 |
| QBTS20260501P00028000 | 28.00 | 8.90 | 10.70 | 0.00 | 0 | 0 | 176.01% | -0.95 | 0.02 | -0.03 | 0.00 | -0.00 |
| QBTS20260501P00028500 | 28.50 | 9.40 | 11.20 | 0.00 | 0 | 2 | 181.71% | -0.95 | 0.02 | -0.03 | 0.00 | -0.00 |
| QBTS20260501P00029000 | 29.00 | 9.90 | 11.70 | 0.00 | 0 | 2 | 187.28% | -0.95 | 0.02 | -0.03 | 0.00 | -0.00 |
| QBTS20260501P00029500 | 29.50 | 10.40 | 12.40 | 0.00 | 0 | 0 | 192.71% | -0.95 | 0.02 | -0.03 | 0.00 | -0.00 |
| QBTS20260501P00030000 | 30.00 | 10.90 | 12.70 | 0.00 | 0 | 1 | 198.02% | -0.95 | 0.02 | -0.03 | 0.00 | -0.00 |
| QBTS20260501P00031000 | 31.00 | 11.90 | 13.70 | 0.00 | 0 | 0 | 208.29% | -0.95 | 0.02 | -0.03 | 0.00 | -0.00 |
| QBTS20260501P00032000 | 32.00 | 12.90 | 14.70 | 0.00 | 0 | 0 | 218.13% | -0.96 | 0.02 | -0.03 | 0.00 | -0.00 |
| QBTS20260501P00033000 | 33.00 | 14.15 | 15.70 | 0.00 | 0 | 0 | 268.91% | -0.92 | 0.02 | -0.07 | 0.00 | -0.00 |
| QBTS20260501P00034000 | 34.00 | 15.20 | 16.90 | 0.00 | 0 | 1 | 308.60% | -0.89 | 0.02 | -0.10 | 0.00 | -0.00 |
| QBTS20260501P00035000 | 35.00 | 16.15 | 17.90 | 0.00 | 0 | 0 | 313.19% | -0.90 | 0.02 | -0.09 | 0.00 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS20260501C00005000 | 5.00 | 12.80 | 14.85 | 0.00 | 0 | 6 | 788.10% | 0.96 | 0.00 | -0.12 | 0.00 | 0.00 |
| QBTS20260501C00006000 | 6.00 | 11.55 | 13.85 | 12.60 | 2 | 4 | 674.40% | 0.95 | 0.01 | -0.12 | 0.00 | 0.00 |
| QBTS20260501C00007000 | 7.00 | 10.75 | 12.45 | 0.00 | 0 | 3 | 514.66% | 0.96 | 0.01 | -0.08 | 0.00 | 0.00 |
| QBTS20260501C00008000 | 8.00 | 9.75 | 11.45 | 0.00 | 0 | 3 | 451.17% | 0.95 | 0.01 | -0.08 | 0.00 | 0.00 |
| QBTS20260501C00009000 | 9.00 | 8.75 | 10.45 | 0.00 | 0 | 4 | 395.60% | 0.94 | 0.01 | -0.08 | 0.00 | 0.00 |
| QBTS20260501C00009500 | 9.50 | 8.25 | 9.95 | 0.00 | 0 | 2 | 370.15% | 0.94 | 0.01 | -0.08 | 0.00 | 0.00 |
| QBTS20260501C00010000 | 10.00 | 7.75 | 9.45 | 0.00 | 0 | 19 | 346.01% | 0.93 | 0.01 | -0.08 | 0.00 | 0.00 |
| QBTS20260501C00010500 | 10.50 | 7.25 | 8.95 | 0.00 | 0 | 1 | 323.01% | 0.93 | 0.02 | -0.08 | 0.00 | 0.00 |
| QBTS20260501C00011000 | 11.00 | 6.75 | 8.45 | 0.00 | 0 | 2 | 301.03% | 0.92 | 0.02 | -0.08 | 0.00 | 0.00 |
| QBTS20260501C00011500 | 11.50 | 6.30 | 7.95 | 0.00 | 0 | 2 | 286.33% | 0.91 | 0.02 | -0.08 | 0.00 | 0.00 |
| QBTS20260501C00012000 | 12.00 | 5.80 | 7.45 | 0.00 | 0 | 43 | 265.73% | 0.91 | 0.02 | -0.08 | 0.00 | 0.00 |
| QBTS20260501C00012500 | 12.50 | 5.20 | 6.95 | 0.00 | 0 | 1 | 234.21% | 0.91 | 0.03 | -0.07 | 0.00 | 0.00 |
| QBTS20260501C00013000 | 13.00 | 4.70 | 6.70 | 0.00 | 0 | 47 | 242.04% | 0.88 | 0.03 | -0.09 | 0.00 | 0.00 |
| QBTS20260501C00013500 | 13.50 | 4.25 | 5.95 | 4.92 | 2 | 1 | 222.49% | 0.87 | 0.04 | -0.08 | 0.01 | 0.00 |
| QBTS20260501C00014000 | 14.00 | 3.90 | 4.90 | 0.00 | 0 | 66 | 138.15% | 0.93 | 0.04 | -0.03 | 0.00 | 0.00 |
| QBTS20260501C00014500 | 14.50 | 3.25 | 4.90 | 5.08 | 102 | 119 | 162.54% | 0.87 | 0.05 | -0.06 | 0.01 | 0.00 |
| QBTS20260501C00015000 | 15.00 | 3.20 | 3.70 | 3.52 | 44 | 2,803 | 102.59% | 0.93 | 0.05 | -0.02 | 0.00 | 0.00 |
| QBTS20260501C00015500 | 15.50 | 2.84 | 3.30 | 3.06 | 125 | 137 | 124.58% | 0.85 | 0.07 | -0.05 | 0.01 | 0.00 |
| QBTS20260501C00016000 | 16.00 | 2.48 | 2.76 | 2.60 | 122 | 515 | 111.30% | 0.83 | 0.09 | -0.05 | 0.01 | 0.00 |
| QBTS20260501C00016500 | 16.50 | 1.91 | 2.43 | 2.30 | 43 | 125 | 106.91% | 0.78 | 0.11 | -0.06 | 0.01 | 0.00 |
| QBTS20260501C00017000 | 17.00 | 1.84 | 1.95 | 1.78 | 91 | 625 | 96.85% | 0.73 | 0.13 | -0.06 | 0.01 | 0.00 |
| QBTS20260501C00017500 | 17.50 | 1.51 | 1.62 | 1.41 | 34 | 168 | 98.05% | 0.65 | 0.15 | -0.07 | 0.01 | 0.00 |
| QBTS20260501C00018000 | 18.00 | 1.21 | 1.31 | 1.13 | 251 | 471 | 98.48% | 0.57 | 0.16 | -0.07 | 0.01 | 0.00 |
| QBTS20260501C00018500 | 18.50 | 0.96 | 1.04 | 1.00 | 907 | 88 | 99.90% | 0.50 | 0.16 | -0.07 | 0.01 | 0.00 |
| QBTS20260501C00019000 | 19.00 | 0.75 | 0.81 | 0.75 | 605 | 603 | 99.55% | 0.42 | 0.15 | -0.07 | 0.01 | 0.00 |
| QBTS20260501C00019500 | 19.50 | 0.58 | 0.63 | 0.61 | 246 | 134 | 101.12% | 0.35 | 0.14 | -0.07 | 0.01 | 0.00 |
| QBTS20260501C00020000 | 20.00 | 0.44 | 0.48 | 0.44 | 1,060 | 912 | 101.64% | 0.29 | 0.13 | -0.06 | 0.01 | 0.00 |
| QBTS20260501C00020500 | 20.50 | 0.33 | 0.37 | 0.33 | 1,390 | 145 | 102.62% | 0.23 | 0.12 | -0.06 | 0.01 | 0.00 |
| QBTS20260501C00021000 | 21.00 | 0.25 | 0.27 | 0.26 | 1,752 | 681 | 104.06% | 0.19 | 0.10 | -0.05 | 0.01 | 0.00 |
| QBTS20260501C00021500 | 21.50 | 0.18 | 0.21 | 0.19 | 550 | 343 | 105.19% | 0.15 | 0.09 | -0.04 | 0.01 | 0.00 |
| QBTS20260501C00022000 | 22.00 | 0.14 | 0.16 | 0.16 | 704 | 1,062 | 106.61% | 0.12 | 0.07 | -0.04 | 0.01 | 0.00 |
| QBTS20260501C00022500 | 22.50 | 0.09 | 0.13 | 0.11 | 109 | 140 | 110.21% | 0.10 | 0.06 | -0.03 | 0.00 | 0.00 |
| QBTS20260501C00023000 | 23.00 | 0.07 | 0.10 | 0.09 | 421 | 1,546 | 111.11% | 0.08 | 0.05 | -0.03 | 0.00 | 0.00 |
| QBTS20260501C00023500 | 23.50 | 0.05 | 0.13 | 0.06 | 162 | 74 | 112.93% | 0.07 | 0.04 | -0.02 | 0.00 | 0.00 |
| QBTS20260501C00024000 | 24.00 | 0.04 | 0.11 | 0.05 | 66 | 391 | 116.75% | 0.06 | 0.04 | -0.02 | 0.00 | 0.00 |
| QBTS20260501C00024500 | 24.50 | 0.02 | 0.06 | 0.05 | 19 | 97 | 117.68% | 0.04 | 0.03 | -0.02 | 0.00 | 0.00 |
| QBTS20260501C00025000 | 25.00 | 0.02 | 0.05 | 0.04 | 582 | 1,579 | 121.82% | 0.04 | 0.03 | -0.02 | 0.00 | 0.00 |
| QBTS20260501C00025500 | 25.50 | 0.01 | 0.05 | 0.04 | 2,907 | 747 | 119.76% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| QBTS20260501C00026000 | 26.00 | 0.02 | 0.10 | 0.04 | 13 | 3,760 | 142.86% | 0.05 | 0.03 | -0.02 | 0.00 | 0.00 |
| QBTS20260501C00026500 | 26.50 | 0.00 | 0.10 | 0.00 | 0 | 8 | 142.22% | 0.04 | 0.02 | -0.02 | 0.00 | 0.00 |
| QBTS20260501C00027000 | 27.00 | 0.02 | 0.18 | 0.02 | 17 | 2,560 | 139.66% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| QBTS20260501C00027500 | 27.50 | 0.00 | 0.45 | 0.00 | 0 | 8 | 207.31% | 0.10 | 0.03 | -0.06 | 0.00 | 0.00 |
| QBTS20260501C00028000 | 28.00 | 0.00 | 0.15 | 0.02 | 4 | 222 | 156.22% | 0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| QBTS20260501C00028500 | 28.50 | 0.00 | 1.10 | 0.00 | 0 | 3 | 279.62% | 0.17 | 0.04 | -0.13 | 0.01 | 0.00 |
| QBTS20260501C00029000 | 29.00 | 0.01 | 0.22 | 0.02 | 6 | 84 | 179.12% | 0.04 | 0.02 | -0.03 | 0.00 | 0.00 |
| QBTS20260501C00029500 | 29.50 | 0.00 | 1.15 | 0.00 | 0 | 2 | 297.22% | 0.17 | 0.03 | -0.13 | 0.01 | 0.00 |
| QBTS20260501C00030000 | 30.00 | 0.01 | 0.10 | 0.02 | 5 | 633 | 169.87% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| QBTS20260501C00031000 | 31.00 | 0.00 | 1.00 | 0.05 | 1 | 26 | 304.26% | 0.15 | 0.03 | -0.12 | 0.01 | 0.00 |
| QBTS20260501C00032000 | 32.00 | 0.00 | 0.95 | 0.00 | 0 | 95 | 311.84% | 0.14 | 0.03 | -0.12 | 0.01 | 0.00 |
| QBTS20260501C00033000 | 33.00 | 0.00 | 0.91 | 0.01 | 1 | 50 | 319.55% | 0.14 | 0.03 | -0.12 | 0.01 | 0.00 |
| QBTS20260501C00034000 | 34.00 | 0.00 | 0.51 | 0.00 | 0 | 77 | 288.15% | 0.09 | 0.02 | -0.08 | 0.00 | 0.00 |
| QBTS20260501C00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 63 | 203.01% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
