Udløb
Puts
for markedsdato April 29, 2026
Calls
for markedsdato April 29, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQQM20260515P00180000 | 180.00 | 0.00 | 0.05 | 0.00 | 0 | 12 | 70.90% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| QQQM20260515P00185000 | 185.00 | 0.00 | 0.25 | 0.00 | 0 | 8 | 79.46% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| QQQM20260515P00190000 | 190.00 | 0.00 | 0.25 | 0.25 | 1 | 17 | 74.52% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| QQQM20260515P00195000 | 195.00 | 0.00 | 0.45 | 0.00 | 0 | 8 | 98.04% | -0.04 | 0.00 | -0.15 | 0.05 | -0.01 |
| QQQM20260515P00196000 | 196.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 97.74% | -0.04 | 0.00 | -0.16 | 0.05 | -0.01 |
| QQQM20260515P00197000 | 197.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 96.49% | -0.05 | 0.00 | -0.16 | 0.05 | -0.01 |
| QQQM20260515P00198000 | 198.00 | 0.00 | 1.25 | 0.00 | 0 | 2 | 95.24% | -0.05 | 0.00 | -0.16 | 0.05 | -0.01 |
| QQQM20260515P00199000 | 199.00 | 0.00 | 1.25 | 0.00 | 0 | 2 | 94.00% | -0.05 | 0.00 | -0.16 | 0.06 | -0.01 |
| QQQM20260515P00200000 | 200.00 | 0.05 | 0.30 | 0.00 | 0 | 67 | 67.98% | -0.01 | 0.00 | -0.04 | 0.02 | -0.00 |
| QQQM20260515P00205000 | 205.00 | 0.00 | 0.75 | 0.00 | 0 | 19 | 70.99% | -0.02 | 0.00 | -0.07 | 0.03 | -0.00 |
| QQQM20260515P00210000 | 210.00 | 0.00 | 0.20 | 0.00 | 0 | 94 | 54.15% | -0.01 | 0.00 | -0.02 | 0.02 | -0.00 |
| QQQM20260515P00215000 | 215.00 | 0.00 | 0.75 | 0.00 | 0 | 27 | 60.69% | -0.03 | 0.00 | -0.07 | 0.04 | -0.00 |
| QQQM20260515P00220000 | 220.00 | 0.00 | 0.75 | 0.00 | 0 | 83 | 55.66% | -0.03 | 0.00 | -0.06 | 0.04 | -0.00 |
| QQQM20260515P00225000 | 225.00 | 0.00 | 0.75 | 0.00 | 0 | 68 | 50.69% | -0.03 | 0.00 | -0.06 | 0.04 | -0.00 |
| QQQM20260515P00230000 | 230.00 | 0.10 | 0.35 | 0.15 | 7 | 132 | 39.27% | -0.02 | 0.00 | -0.03 | 0.03 | -0.00 |
| QQQM20260515P00235000 | 235.00 | 0.20 | 0.40 | 0.23 | 49 | 186 | 36.57% | -0.03 | 0.00 | -0.04 | 0.03 | -0.00 |
| QQQM20260515P00240000 | 240.00 | 0.25 | 0.55 | 0.26 | 3 | 186 | 39.39% | -0.06 | 0.01 | -0.08 | 0.07 | -0.01 |
| QQQM20260515P00245000 | 245.00 | 0.20 | 0.50 | 0.45 | 20 | 147 | 31.14% | -0.05 | 0.01 | -0.06 | 0.06 | -0.01 |
| QQQM20260515P00250000 | 250.00 | 0.60 | 0.95 | 0.66 | 8 | 250 | 30.46% | -0.09 | 0.01 | -0.08 | 0.09 | -0.01 |
| QQQM20260515P00255000 | 255.00 | 1.00 | 1.45 | 1.10 | 13 | 190 | 28.43% | -0.13 | 0.01 | -0.11 | 0.12 | -0.02 |
| QQQM20260515P00260000 | 260.00 | 1.50 | 1.70 | 1.65 | 468 | 279 | 26.39% | -0.20 | 0.02 | -0.13 | 0.16 | -0.02 |
| QQQM20260515P00265000 | 265.00 | 2.15 | 2.70 | 2.85 | 18 | 196 | 23.83% | -0.29 | 0.03 | -0.15 | 0.20 | -0.03 |
| QQQM20260515P00270000 | 270.00 | 3.70 | 4.50 | 3.80 | 11 | 69 | 22.39% | -0.42 | 0.03 | -0.16 | 0.22 | -0.05 |
| QQQM20260515P00275000 | 275.00 | 5.70 | 6.70 | 6.20 | 11 | 48 | 20.36% | -0.59 | 0.03 | -0.14 | 0.22 | -0.06 |
| QQQM20260515P00280000 | 280.00 | 8.40 | 10.90 | 10.00 | 1 | 27 | 20.49% | -0.74 | 0.03 | -0.12 | 0.18 | -0.07 |
| QQQM20260515P00285000 | 285.00 | 12.70 | 14.90 | 0.00 | 0 | 1 | 21.72% | -0.85 | 0.02 | -0.10 | 0.14 | -0.06 |
| QQQM20260515P00290000 | 290.00 | 17.50 | 19.80 | 0.00 | 0 | 1 | 24.61% | -0.90 | 0.01 | -0.09 | 0.10 | -0.06 |
| QQQM20260515P00295000 | 295.00 | 21.90 | 24.70 | 0.00 | 0 | 0 | 24.38% | -0.95 | 0.01 | -0.05 | 0.06 | -0.04 |
| QQQM20260515P00300000 | 300.00 | 26.70 | 29.70 | 0.00 | 0 | 0 | 25.49% | -0.98 | 0.01 | -0.04 | 0.03 | -0.02 |
| QQQM20260515P00305000 | 305.00 | 31.70 | 34.70 | 0.00 | 0 | 0 | 28.95% | -0.98 | 0.01 | -0.04 | 0.03 | -0.02 |
| QQQM20260515P00310000 | 310.00 | 36.70 | 39.70 | 0.00 | 0 | 0 | 32.30% | -0.98 | 0.00 | -0.04 | 0.02 | -0.02 |
| QQQM20260515P00315000 | 315.00 | 41.70 | 44.70 | 0.00 | 0 | 0 | 35.55% | -0.99 | 0.00 | -0.04 | 0.02 | -0.02 |
| QQQM20260515P00320000 | 320.00 | 46.70 | 49.70 | 0.00 | 0 | 0 | 38.71% | -0.99 | 0.00 | -0.04 | 0.02 | -0.02 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQQM20260515C00180000 | 180.00 | 90.50 | 93.50 | 0.00 | 0 | 1 | 125.64% | 0.95 | 0.00 | -0.19 | 0.05 | 0.07 |
| QQQM20260515C00185000 | 185.00 | 85.50 | 88.50 | 0.00 | 0 | 0 | 118.53% | 0.95 | 0.00 | -0.19 | 0.06 | 0.07 |
| QQQM20260515C00190000 | 190.00 | 80.50 | 82.90 | 0.00 | 0 | 0 | 99.66% | 0.97 | 0.00 | -0.12 | 0.04 | 0.08 |
| QQQM20260515C00195000 | 195.00 | 75.60 | 78.70 | 0.00 | 0 | 0 | 62.84% | 1.00 | 0.00 | -0.01 | 0.01 | 0.08 |
| QQQM20260515C00196000 | 196.00 | 74.60 | 77.50 | 0.00 | 0 | 0 | 103.45% | 0.95 | 0.00 | -0.18 | 0.06 | 0.08 |
| QQQM20260515C00197000 | 197.00 | 73.60 | 76.50 | 0.00 | 0 | 5 | 102.11% | 0.95 | 0.00 | -0.18 | 0.06 | 0.08 |
| QQQM20260515C00198000 | 198.00 | 72.60 | 75.50 | 0.00 | 0 | 0 | 100.78% | 0.95 | 0.00 | -0.18 | 0.06 | 0.08 |
| QQQM20260515C00199000 | 199.00 | 71.60 | 74.70 | 0.00 | 0 | 0 | 58.42% | 1.00 | 0.00 | -0.00 | 0.01 | 0.09 |
| QQQM20260515C00200000 | 200.00 | 70.60 | 73.80 | 0.00 | 0 | 1 | 62.60% | 0.99 | 0.00 | -0.01 | 0.01 | 0.09 |
| QQQM20260515C00205000 | 205.00 | 65.60 | 68.70 | 0.00 | 0 | 15 | 51.85% | 1.00 | 0.00 | -0.00 | 0.01 | 0.09 |
| QQQM20260515C00210000 | 210.00 | 60.60 | 63.70 | 0.00 | 0 | 14 | 46.39% | 1.00 | 0.00 | -0.00 | 0.01 | 0.09 |
| QQQM20260515C00215000 | 215.00 | 55.60 | 58.50 | 0.00 | 0 | 1 | 78.87% | 0.93 | 0.00 | -0.17 | 0.07 | 0.09 |
| QQQM20260515C00220000 | 220.00 | 50.70 | 53.70 | 0.00 | 0 | 20 | 42.44% | 0.99 | 0.00 | -0.01 | 0.01 | 0.10 |
| QQQM20260515C00225000 | 225.00 | 45.70 | 48.80 | 0.00 | 0 | 7 | 41.16% | 0.99 | 0.00 | -0.02 | 0.02 | 0.10 |
| QQQM20260515C00230000 | 230.00 | 40.80 | 43.10 | 0.00 | 0 | 35 | 55.38% | 0.93 | 0.00 | -0.12 | 0.07 | 0.09 |
| QQQM20260515C00235000 | 235.00 | 35.80 | 38.20 | 0.00 | 0 | 17 | 50.92% | 0.92 | 0.00 | -0.12 | 0.08 | 0.09 |
| QQQM20260515C00240000 | 240.00 | 30.90 | 33.30 | 0.00 | 0 | 149 | 46.26% | 0.91 | 0.01 | -0.13 | 0.09 | 0.09 |
| QQQM20260515C00245000 | 245.00 | 26.30 | 28.60 | 27.50 | 1 | 101 | 29.08% | 0.96 | 0.01 | -0.04 | 0.05 | 0.10 |
| QQQM20260515C00250000 | 250.00 | 22.00 | 23.90 | 22.18 | 7 | 328 | 31.06% | 0.91 | 0.01 | -0.09 | 0.09 | 0.10 |
| QQQM20260515C00255000 | 255.00 | 17.40 | 19.00 | 17.89 | 6 | 305 | 27.73% | 0.87 | 0.01 | -0.10 | 0.12 | 0.10 |
| QQQM20260515C00260000 | 260.00 | 13.10 | 14.40 | 14.00 | 4 | 325 | 25.21% | 0.81 | 0.02 | -0.12 | 0.15 | 0.09 |
| QQQM20260515C00265000 | 265.00 | 9.30 | 10.40 | 9.96 | 3 | 343 | 24.54% | 0.71 | 0.02 | -0.15 | 0.20 | 0.08 |
| QQQM20260515C00270000 | 270.00 | 6.00 | 6.80 | 6.44 | 13 | 390 | 23.02% | 0.58 | 0.03 | -0.16 | 0.22 | 0.07 |
| QQQM20260515C00275000 | 275.00 | 3.20 | 4.30 | 3.70 | 109 | 261 | 20.79% | 0.42 | 0.03 | -0.15 | 0.22 | 0.05 |
| QQQM20260515C00280000 | 280.00 | 1.60 | 2.10 | 1.60 | 19 | 167 | 19.55% | 0.25 | 0.03 | -0.11 | 0.18 | 0.03 |
| QQQM20260515C00285000 | 285.00 | 0.55 | 1.00 | 0.65 | 10 | 91 | 18.49% | 0.12 | 0.02 | -0.07 | 0.12 | 0.01 |
| QQQM20260515C00290000 | 290.00 | 0.15 | 0.35 | 0.19 | 15 | 114 | 18.72% | 0.06 | 0.01 | -0.04 | 0.07 | 0.01 |
| QQQM20260515C00295000 | 295.00 | 0.05 | 0.15 | 0.10 | 13 | 89 | 19.98% | 0.03 | 0.01 | -0.02 | 0.04 | 0.00 |
| QQQM20260515C00300000 | 300.00 | 0.00 | 0.10 | 0.05 | 3 | 46 | 20.51% | 0.01 | 0.00 | -0.01 | 0.02 | 0.00 |
| QQQM20260515C00305000 | 305.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 32.31% | 0.05 | 0.01 | -0.06 | 0.06 | 0.01 |
| QQQM20260515C00310000 | 310.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 35.94% | 0.05 | 0.00 | -0.06 | 0.06 | 0.01 |
| QQQM20260515C00315000 | 315.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 39.45% | 0.04 | 0.00 | -0.06 | 0.05 | 0.00 |
| QQQM20260515C00320000 | 320.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 42.84% | 0.04 | 0.00 | -0.06 | 0.05 | 0.00 |
