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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQQP20260515C00139000 | 139.00 | 55.90 | 59.90 | 0.00 | 0 | 0 | 61.12% | 0.99 | 0.00 | -0.01 | 0.01 | 0.08 |
| QQQP20260515C00140000 | 140.00 | 54.90 | 58.90 | 0.00 | 0 | 0 | 59.74% | 0.99 | 0.00 | -0.01 | 0.01 | 0.08 |
| QQQP20260515C00141000 | 141.00 | 53.80 | 57.90 | 0.00 | 0 | 0 | 58.36% | 0.99 | 0.00 | -0.01 | 0.01 | 0.08 |
| QQQP20260515C00142000 | 142.00 | 52.80 | 56.90 | 0.00 | 0 | 0 | 56.99% | 0.99 | 0.00 | -0.01 | 0.01 | 0.08 |
| QQQP20260515C00143000 | 143.00 | 51.60 | 55.90 | 0.00 | 0 | 0 | 55.64% | 0.99 | 0.00 | -0.01 | 0.01 | 0.08 |
| QQQP20260515C00144000 | 144.00 | 50.90 | 54.90 | 0.00 | 0 | 0 | 54.28% | 0.99 | 0.00 | -0.00 | 0.01 | 0.08 |
| QQQP20260515C00145000 | 145.00 | 49.90 | 54.00 | 0.00 | 0 | 0 | 52.94% | 0.99 | 0.00 | -0.00 | 0.01 | 0.08 |
| QQQP20260515C00146000 | 146.00 | 49.00 | 52.90 | 0.00 | 0 | 0 | 51.60% | 0.99 | 0.00 | -0.00 | 0.01 | 0.08 |
| QQQP20260515C00147000 | 147.00 | 48.00 | 52.00 | 0.00 | 0 | 0 | 54.80% | 0.99 | 0.00 | -0.01 | 0.01 | 0.08 |
| QQQP20260515C00148000 | 148.00 | 47.00 | 51.30 | 0.00 | 0 | 0 | 53.50% | 0.99 | 0.00 | -0.01 | 0.01 | 0.08 |
| QQQP20260515C00149000 | 149.00 | 45.90 | 49.90 | 0.00 | 0 | 0 | 52.22% | 0.99 | 0.00 | -0.01 | 0.01 | 0.08 |
| QQQP20260515C00150000 | 150.00 | 45.00 | 49.00 | 0.00 | 0 | 0 | 50.93% | 0.99 | 0.00 | -0.01 | 0.01 | 0.08 |
| QQQP20260515C00151000 | 151.00 | 44.00 | 47.90 | 0.00 | 0 | 0 | 49.66% | 0.99 | 0.00 | -0.01 | 0.01 | 0.08 |
| QQQP20260515C00152000 | 152.00 | 43.00 | 46.90 | 0.00 | 0 | 0 | 48.40% | 0.99 | 0.00 | -0.01 | 0.01 | 0.09 |
| QQQP20260515C00153000 | 153.00 | 41.70 | 46.00 | 0.00 | 0 | 0 | 50.25% | 0.98 | 0.00 | -0.02 | 0.02 | 0.09 |
| QQQP20260515C00154000 | 154.00 | 41.00 | 45.00 | 0.00 | 0 | 0 | 41.11% | 0.99 | 0.00 | -0.00 | 0.01 | 0.09 |
| QQQP20260515C00155000 | 155.00 | 40.00 | 44.00 | 0.00 | 0 | 0 | 39.82% | 0.99 | 0.00 | -0.00 | 0.01 | 0.09 |
| QQQP20260515C00156000 | 156.00 | 39.00 | 43.00 | 0.00 | 0 | 0 | 38.53% | 0.99 | 0.00 | -0.00 | 0.01 | 0.09 |
| QQQP20260515C00157000 | 157.00 | 38.00 | 42.00 | 0.00 | 0 | 0 | 37.23% | 0.99 | 0.00 | -0.00 | 0.01 | 0.09 |
| QQQP20260515C00158000 | 158.00 | 36.70 | 41.00 | 0.00 | 0 | 0 | 44.03% | 0.98 | 0.00 | -0.02 | 0.02 | 0.09 |
| QQQP20260515C00159000 | 159.00 | 35.80 | 40.00 | 0.00 | 0 | 0 | 45.11% | 0.98 | 0.00 | -0.02 | 0.03 | 0.09 |
| QQQP20260515C00160000 | 160.00 | 35.00 | 39.00 | 0.00 | 0 | 0 | 43.88% | 0.98 | 0.00 | -0.02 | 0.03 | 0.09 |
| QQQP20260515C00161000 | 161.00 | 34.00 | 38.10 | 0.00 | 0 | 0 | 37.39% | 0.99 | 0.00 | -0.01 | 0.01 | 0.09 |
| QQQP20260515C00162000 | 162.00 | 33.10 | 37.10 | 0.00 | 0 | 0 | 43.27% | 0.97 | 0.00 | -0.03 | 0.03 | 0.09 |
| QQQP20260515C00163000 | 163.00 | 31.80 | 36.10 | 0.00 | 0 | 0 | 42.03% | 0.97 | 0.00 | -0.03 | 0.03 | 0.09 |
| QQQP20260515C00164000 | 164.00 | 30.90 | 35.20 | 0.00 | 0 | 0 | 40.80% | 0.97 | 0.00 | -0.02 | 0.03 | 0.09 |
| QQQP20260515C00165000 | 165.00 | 30.10 | 34.10 | 0.00 | 0 | 0 | 41.11% | 0.97 | 0.00 | -0.03 | 0.04 | 0.09 |
| QQQP20260515C00166000 | 166.00 | 29.00 | 33.20 | 0.00 | 0 | 0 | 36.61% | 0.98 | 0.00 | -0.02 | 0.03 | 0.09 |
| QQQP20260515C00167000 | 167.00 | 28.10 | 32.20 | 0.00 | 0 | 0 | 39.95% | 0.96 | 0.00 | -0.03 | 0.04 | 0.09 |
| QQQP20260515C00168000 | 168.00 | 27.10 | 31.20 | 0.00 | 0 | 0 | 37.39% | 0.96 | 0.00 | -0.03 | 0.04 | 0.09 |
| QQQP20260515C00169000 | 169.00 | 26.30 | 30.30 | 0.00 | 0 | 0 | 37.44% | 0.96 | 0.00 | -0.03 | 0.04 | 0.09 |
| QQQP20260515C00170000 | 170.00 | 25.10 | 29.40 | 0.00 | 0 | 0 | 40.29% | 0.94 | 0.01 | -0.05 | 0.06 | 0.09 |
| QQQP20260515C00171000 | 171.00 | 24.30 | 28.40 | 0.00 | 0 | 0 | 40.65% | 0.93 | 0.01 | -0.06 | 0.06 | 0.09 |
| QQQP20260515C00172000 | 172.00 | 23.20 | 27.50 | 0.00 | 0 | 0 | 39.29% | 0.93 | 0.01 | -0.06 | 0.06 | 0.09 |
| QQQP20260515C00173000 | 173.00 | 22.40 | 26.60 | 0.00 | 0 | 0 | 40.14% | 0.92 | 0.01 | -0.07 | 0.07 | 0.09 |
| QQQP20260515C00174000 | 174.00 | 21.50 | 25.70 | 0.00 | 0 | 0 | 39.41% | 0.91 | 0.01 | -0.07 | 0.08 | 0.09 |
| QQQP20260515C00175000 | 175.00 | 20.90 | 24.90 | 0.00 | 0 | 0 | 40.45% | 0.89 | 0.01 | -0.08 | 0.09 | 0.09 |
| QQQP20260515C00176000 | 176.00 | 20.00 | 24.00 | 0.00 | 0 | 0 | 40.66% | 0.88 | 0.01 | -0.09 | 0.09 | 0.09 |
| QQQP20260515C00177000 | 177.00 | 19.00 | 23.20 | 0.00 | 0 | 0 | 41.21% | 0.87 | 0.01 | -0.10 | 0.10 | 0.09 |
| QQQP20260515C00178000 | 178.00 | 18.20 | 22.40 | 0.00 | 0 | 0 | 41.56% | 0.85 | 0.01 | -0.10 | 0.11 | 0.08 |
| QQQP20260515C00179000 | 179.00 | 17.50 | 21.60 | 0.00 | 0 | 0 | 42.19% | 0.84 | 0.01 | -0.11 | 0.12 | 0.08 |
| QQQP20260515C00180000 | 180.00 | 16.60 | 20.80 | 0.00 | 0 | 0 | 41.80% | 0.82 | 0.01 | -0.12 | 0.12 | 0.08 |
| QQQP20260515C00181000 | 181.00 | 15.90 | 19.90 | 0.00 | 0 | 0 | 41.71% | 0.81 | 0.01 | -0.12 | 0.13 | 0.08 |
| QQQP20260515C00182000 | 182.00 | 15.20 | 19.20 | 0.00 | 0 | 0 | 42.27% | 0.79 | 0.01 | -0.13 | 0.14 | 0.08 |
| QQQP20260515C00183000 | 183.00 | 14.30 | 18.40 | 0.00 | 0 | 0 | 41.58% | 0.78 | 0.02 | -0.14 | 0.14 | 0.08 |
| QQQP20260515C00184000 | 184.00 | 13.80 | 17.80 | 0.00 | 0 | 0 | 42.20% | 0.76 | 0.02 | -0.15 | 0.15 | 0.08 |
| QQQP20260515C00185000 | 185.00 | 13.10 | 17.00 | 0.00 | 0 | 0 | 42.00% | 0.75 | 0.02 | -0.15 | 0.15 | 0.08 |
| QQQP20260515C00186000 | 186.00 | 12.40 | 16.30 | 0.00 | 0 | 0 | 42.65% | 0.73 | 0.02 | -0.16 | 0.16 | 0.07 |
| QQQP20260515C00187000 | 187.00 | 11.70 | 15.70 | 0.00 | 0 | 0 | 42.84% | 0.71 | 0.02 | -0.16 | 0.16 | 0.07 |
| QQQP20260515C00188000 | 188.00 | 10.90 | 15.00 | 0.00 | 0 | 0 | 42.31% | 0.69 | 0.02 | -0.17 | 0.17 | 0.07 |
| QQQP20260515C00189000 | 189.00 | 10.40 | 14.40 | 0.00 | 0 | 0 | 42.86% | 0.67 | 0.02 | -0.17 | 0.17 | 0.07 |
| QQQP20260515C00190000 | 190.00 | 9.60 | 13.80 | 0.00 | 0 | 0 | 42.42% | 0.65 | 0.02 | -0.18 | 0.17 | 0.07 |
| QQQP20260515C00191000 | 191.00 | 9.00 | 12.80 | 0.00 | 0 | 0 | 41.31% | 0.64 | 0.02 | -0.17 | 0.18 | 0.07 |
| QQQP20260515C00192000 | 192.00 | 8.50 | 12.20 | 0.00 | 0 | 0 | 41.52% | 0.62 | 0.02 | -0.18 | 0.18 | 0.06 |
| QQQP20260515C00193000 | 193.00 | 7.90 | 12.00 | 0.00 | 0 | 0 | 42.44% | 0.60 | 0.02 | -0.19 | 0.18 | 0.06 |
| QQQP20260515C00194000 | 194.00 | 7.40 | 11.40 | 0.00 | 0 | 0 | 39.43% | 0.58 | 0.02 | -0.17 | 0.18 | 0.06 |
| QQQP20260515C00195000 | 195.00 | 6.60 | 10.70 | 0.00 | 0 | 0 | 41.20% | 0.56 | 0.02 | -0.18 | 0.19 | 0.06 |
| QQQP20260515C00196000 | 196.00 | 6.20 | 9.90 | 0.00 | 0 | 0 | 40.70% | 0.54 | 0.02 | -0.18 | 0.19 | 0.06 |
| QQQP20260515C00197000 | 197.00 | 5.50 | 9.40 | 0.00 | 0 | 0 | 40.09% | 0.52 | 0.02 | -0.18 | 0.19 | 0.05 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QQQP20260515P00139000 | 139.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 95.92% | -0.05 | 0.00 | -0.11 | 0.05 | -0.01 |
| QQQP20260515P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 94.30% | -0.05 | 0.00 | -0.11 | 0.05 | -0.01 |
| QQQP20260515P00141000 | 141.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 92.70% | -0.05 | 0.00 | -0.11 | 0.05 | -0.01 |
| QQQP20260515P00142000 | 142.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 91.10% | -0.06 | 0.00 | -0.11 | 0.05 | -0.01 |
| QQQP20260515P00143000 | 143.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 89.51% | -0.06 | 0.00 | -0.11 | 0.05 | -0.01 |
| QQQP20260515P00144000 | 144.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 87.92% | -0.06 | 0.00 | -0.11 | 0.05 | -0.01 |
| QQQP20260515P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 86.35% | -0.06 | 0.00 | -0.11 | 0.05 | -0.01 |
| QQQP20260515P00146000 | 146.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 84.78% | -0.06 | 0.00 | -0.11 | 0.06 | -0.01 |
| QQQP20260515P00147000 | 147.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 83.22% | -0.06 | 0.00 | -0.11 | 0.06 | -0.01 |
| QQQP20260515P00148000 | 148.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 81.67% | -0.06 | 0.00 | -0.11 | 0.06 | -0.01 |
| QQQP20260515P00149000 | 149.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 80.12% | -0.06 | 0.00 | -0.11 | 0.06 | -0.01 |
| QQQP20260515P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 78.58% | -0.06 | 0.00 | -0.11 | 0.06 | -0.01 |
| QQQP20260515P00151000 | 151.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 77.05% | -0.06 | 0.00 | -0.11 | 0.06 | -0.01 |
| QQQP20260515P00152000 | 152.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 75.52% | -0.07 | 0.00 | -0.11 | 0.06 | -0.01 |
| QQQP20260515P00153000 | 153.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 74.00% | -0.07 | 0.00 | -0.10 | 0.06 | -0.01 |
| QQQP20260515P00154000 | 154.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 72.89% | -0.07 | 0.00 | -0.11 | 0.06 | -0.01 |
| QQQP20260515P00155000 | 155.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 71.37% | -0.07 | 0.00 | -0.11 | 0.06 | -0.01 |
| QQQP20260515P00156000 | 156.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 69.86% | -0.07 | 0.00 | -0.10 | 0.06 | -0.01 |
| QQQP20260515P00157000 | 157.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 68.35% | -0.07 | 0.00 | -0.10 | 0.07 | -0.01 |
| QQQP20260515P00158000 | 158.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 67.23% | -0.08 | 0.00 | -0.11 | 0.07 | -0.01 |
| QQQP20260515P00159000 | 159.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 65.73% | -0.08 | 0.00 | -0.10 | 0.07 | -0.01 |
| QQQP20260515P00160000 | 160.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 64.59% | -0.08 | 0.00 | -0.11 | 0.07 | -0.01 |
| QQQP20260515P00161000 | 161.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 63.40% | -0.08 | 0.01 | -0.11 | 0.07 | -0.01 |
| QQQP20260515P00162000 | 162.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 61.90% | -0.08 | 0.01 | -0.11 | 0.07 | -0.01 |
| QQQP20260515P00163000 | 163.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 60.74% | -0.09 | 0.01 | -0.11 | 0.08 | -0.01 |
| QQQP20260515P00164000 | 164.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 59.57% | -0.09 | 0.01 | -0.11 | 0.08 | -0.01 |
| QQQP20260515P00165000 | 165.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 58.39% | -0.09 | 0.01 | -0.11 | 0.08 | -0.01 |
| QQQP20260515P00166000 | 166.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 57.51% | -0.10 | 0.01 | -0.11 | 0.08 | -0.01 |
| QQQP20260515P00167000 | 167.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 56.30% | -0.10 | 0.01 | -0.11 | 0.08 | -0.01 |
| QQQP20260515P00168000 | 168.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 55.37% | -0.11 | 0.01 | -0.11 | 0.09 | -0.01 |
| QQQP20260515P00169000 | 169.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 52.08% | -0.10 | 0.01 | -0.10 | 0.08 | -0.01 |
| QQQP20260515P00170000 | 170.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 51.17% | -0.11 | 0.01 | -0.10 | 0.09 | -0.01 |
| QQQP20260515P00171000 | 171.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 50.52% | -0.11 | 0.01 | -0.11 | 0.09 | -0.01 |
| QQQP20260515P00172000 | 172.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 49.54% | -0.12 | 0.01 | -0.11 | 0.09 | -0.01 |
| QQQP20260515P00173000 | 173.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 49.06% | -0.13 | 0.01 | -0.11 | 0.10 | -0.01 |
| QQQP20260515P00174000 | 174.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 48.01% | -0.13 | 0.01 | -0.11 | 0.10 | -0.01 |
| QQQP20260515P00175000 | 175.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 47.42% | -0.14 | 0.01 | -0.12 | 0.11 | -0.02 |
| QQQP20260515P00176000 | 176.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 46.76% | -0.15 | 0.01 | -0.12 | 0.11 | -0.02 |
| QQQP20260515P00177000 | 177.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 44.24% | -0.15 | 0.01 | -0.11 | 0.11 | -0.02 |
| QQQP20260515P00178000 | 178.00 | 0.05 | 3.50 | 0.00 | 0 | 0 | 43.77% | -0.16 | 0.01 | -0.12 | 0.11 | -0.02 |
| QQQP20260515P00179000 | 179.00 | 0.05 | 3.70 | 0.00 | 0 | 0 | 43.00% | -0.17 | 0.01 | -0.12 | 0.12 | -0.02 |
| QQQP20260515P00180000 | 180.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 42.18% | -0.18 | 0.01 | -0.12 | 0.12 | -0.02 |
| QQQP20260515P00181000 | 181.00 | 0.20 | 4.20 | 0.00 | 0 | 0 | 42.29% | -0.19 | 0.01 | -0.13 | 0.13 | -0.02 |
| QQQP20260515P00182000 | 182.00 | 0.25 | 4.50 | 0.00 | 0 | 0 | 41.90% | -0.21 | 0.01 | -0.13 | 0.13 | -0.02 |
| QQQP20260515P00183000 | 183.00 | 0.90 | 4.70 | 0.00 | 0 | 0 | 43.20% | -0.23 | 0.01 | -0.15 | 0.14 | -0.03 |
| QQQP20260515P00184000 | 184.00 | 0.80 | 4.90 | 0.00 | 0 | 0 | 41.71% | -0.24 | 0.02 | -0.14 | 0.15 | -0.03 |
| QQQP20260515P00185000 | 185.00 | 1.15 | 5.20 | 0.00 | 0 | 0 | 42.04% | -0.26 | 0.02 | -0.15 | 0.15 | -0.03 |
| QQQP20260515P00186000 | 186.00 | 2.20 | 5.50 | 0.00 | 0 | 0 | 44.44% | -0.28 | 0.02 | -0.17 | 0.16 | -0.03 |
| QQQP20260515P00187000 | 187.00 | 1.80 | 5.90 | 0.00 | 0 | 0 | 42.43% | -0.29 | 0.02 | -0.16 | 0.16 | -0.03 |
| QQQP20260515P00188000 | 188.00 | 2.15 | 6.20 | 0.00 | 0 | 0 | 42.37% | -0.31 | 0.02 | -0.17 | 0.17 | -0.03 |
| QQQP20260515P00189000 | 189.00 | 2.90 | 6.50 | 0.00 | 0 | 0 | 43.37% | -0.33 | 0.02 | -0.18 | 0.17 | -0.04 |
| QQQP20260515P00190000 | 190.00 | 3.70 | 6.90 | 0.00 | 0 | 0 | 44.63% | -0.35 | 0.02 | -0.19 | 0.18 | -0.04 |
| QQQP20260515P00191000 | 191.00 | 4.10 | 7.20 | 0.00 | 0 | 0 | 44.34% | -0.37 | 0.02 | -0.19 | 0.18 | -0.04 |
| QQQP20260515P00192000 | 192.00 | 4.30 | 7.60 | 0.00 | 0 | 0 | 43.68% | -0.39 | 0.02 | -0.19 | 0.18 | -0.04 |
| QQQP20260515P00193000 | 193.00 | 4.70 | 8.00 | 0.00 | 0 | 0 | 43.48% | -0.41 | 0.02 | -0.19 | 0.18 | -0.04 |
| QQQP20260515P00194000 | 194.00 | 4.90 | 8.40 | 0.00 | 0 | 0 | 42.63% | -0.43 | 0.02 | -0.19 | 0.18 | -0.05 |
| QQQP20260515P00195000 | 195.00 | 5.10 | 8.80 | 0.00 | 0 | 0 | 41.69% | -0.44 | 0.02 | -0.19 | 0.19 | -0.05 |
| QQQP20260515P00196000 | 196.00 | 5.50 | 9.20 | 0.00 | 0 | 0 | 41.19% | -0.46 | 0.02 | -0.19 | 0.19 | -0.05 |
| QQQP20260515P00197000 | 197.00 | 5.60 | 9.70 | 0.00 | 0 | 0 | 40.05% | -0.49 | 0.02 | -0.18 | 0.19 | -0.05 |
