Udløb
Puts
for markedsdato April 28, 2026
Calls
for markedsdato April 28, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QRVO20260515P00047500 | 47.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 142.02% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| QRVO20260515P00050000 | 50.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 133.69% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| QRVO20260515P00055000 | 55.00 | 0.00 | 0.45 | 0.00 | 0 | 12 | 112.83% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| QRVO20260515P00060000 | 60.00 | 0.00 | 0.45 | 0.00 | 0 | 11 | 93.54% | -0.03 | 0.00 | -0.03 | 0.01 | -0.00 |
| QRVO20260515P00065000 | 65.00 | 0.00 | 0.50 | 0.00 | 0 | 11 | 77.07% | -0.04 | 0.01 | -0.04 | 0.02 | -0.00 |
| QRVO20260515P00070000 | 70.00 | 0.10 | 0.75 | 0.00 | 0 | 44 | 67.40% | -0.07 | 0.01 | -0.05 | 0.03 | -0.00 |
| QRVO20260515P00072500 | 72.50 | 0.00 | 0.80 | 0.00 | 0 | 36 | 57.25% | -0.08 | 0.01 | -0.05 | 0.03 | -0.00 |
| QRVO20260515P00075000 | 75.00 | 0.00 | 1.15 | 0.00 | 0 | 66 | 53.44% | -0.12 | 0.02 | -0.06 | 0.04 | -0.00 |
| QRVO20260515P00077500 | 77.50 | 0.05 | 1.65 | 0.00 | 0 | 451 | 50.11% | -0.17 | 0.03 | -0.07 | 0.05 | -0.01 |
| QRVO20260515P00080000 | 80.00 | 0.00 | 2.50 | 0.00 | 0 | 64 | 44.53% | -0.23 | 0.04 | -0.07 | 0.06 | -0.01 |
| QRVO20260515P00082500 | 82.50 | 1.10 | 3.60 | 2.20 | 1 | 235 | 49.65% | -0.35 | 0.04 | -0.10 | 0.07 | -0.01 |
| QRVO20260515P00085000 | 85.00 | 2.50 | 4.30 | 3.40 | 3 | 105 | 50.30% | -0.46 | 0.04 | -0.11 | 0.07 | -0.02 |
| QRVO20260515P00087500 | 87.50 | 2.90 | 5.90 | 0.00 | 0 | 469 | 42.66% | -0.58 | 0.05 | -0.09 | 0.07 | -0.02 |
| QRVO20260515P00090000 | 90.00 | 4.60 | 7.70 | 0.00 | 0 | 26 | 46.39% | -0.68 | 0.04 | -0.09 | 0.07 | -0.02 |
| QRVO20260515P00092500 | 92.50 | 6.50 | 10.50 | 0.00 | 0 | 2 | 52.52% | -0.74 | 0.03 | -0.10 | 0.06 | -0.02 |
| QRVO20260515P00095000 | 95.00 | 8.60 | 12.50 | 0.00 | 0 | 26 | 51.98% | -0.82 | 0.03 | -0.08 | 0.05 | -0.02 |
| QRVO20260515P00097500 | 97.50 | 10.90 | 13.90 | 0.00 | 0 | 10 | 42.54% | -0.94 | 0.02 | -0.04 | 0.02 | -0.01 |
| QRVO20260515P00100000 | 100.00 | 13.10 | 17.00 | 0.00 | 0 | 0 | 57.79% | -0.89 | 0.02 | -0.06 | 0.03 | -0.02 |
| QRVO20260515P00105000 | 105.00 | 18.00 | 21.90 | 0.00 | 0 | 0 | 56.39% | -0.97 | 0.01 | -0.03 | 0.01 | -0.01 |
| QRVO20260515P00110000 | 110.00 | 22.90 | 27.00 | 0.00 | 0 | 0 | 75.24% | -0.94 | 0.01 | -0.06 | 0.02 | -0.02 |
| QRVO20260515P00115000 | 115.00 | 27.90 | 32.00 | 0.00 | 0 | 0 | 85.18% | -0.95 | 0.01 | -0.06 | 0.02 | -0.02 |
| QRVO20260515P00120000 | 120.00 | 32.90 | 37.00 | 0.00 | 0 | 0 | 94.47% | -0.95 | 0.01 | -0.06 | 0.02 | -0.02 |
| QRVO20260515P00125000 | 125.00 | 37.90 | 42.00 | 0.00 | 0 | 0 | 103.20% | -0.95 | 0.01 | -0.06 | 0.02 | -0.02 |
| QRVO20260515P00130000 | 130.00 | 42.90 | 47.00 | 0.00 | 0 | 0 | 111.45% | -0.96 | 0.01 | -0.06 | 0.02 | -0.02 |
| QRVO20260515P00135000 | 135.00 | 47.90 | 52.00 | 0.00 | 0 | 0 | 119.27% | -0.96 | 0.01 | -0.06 | 0.02 | -0.02 |
| QRVO20260515P00140000 | 140.00 | 52.90 | 57.00 | 0.00 | 0 | 0 | 126.71% | -0.96 | 0.00 | -0.06 | 0.02 | -0.02 |
| QRVO20260515P00145000 | 145.00 | 57.90 | 62.00 | 0.00 | 0 | 0 | 133.80% | -0.96 | 0.00 | -0.07 | 0.02 | -0.02 |
| QRVO20260515P00150000 | 150.00 | 62.90 | 67.00 | 0.00 | 0 | 0 | 140.58% | -0.96 | 0.00 | -0.07 | 0.01 | -0.02 |
| QRVO20260515P00155000 | 155.00 | 67.90 | 72.00 | 0.00 | 0 | 0 | 147.08% | -0.96 | 0.00 | -0.07 | 0.01 | -0.02 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QRVO20260515C00047500 | 47.50 | 35.70 | 39.60 | 0.00 | 0 | 0 | 224.21% | 0.93 | 0.00 | -0.16 | 0.03 | 0.02 |
| QRVO20260515C00050000 | 50.00 | 33.10 | 37.10 | 0.00 | 0 | 2 | 208.23% | 0.92 | 0.00 | -0.16 | 0.03 | 0.02 |
| QRVO20260515C00055000 | 55.00 | 28.10 | 32.10 | 0.00 | 0 | 0 | 178.40% | 0.91 | 0.00 | -0.15 | 0.03 | 0.02 |
| QRVO20260515C00060000 | 60.00 | 23.20 | 27.20 | 0.00 | 0 | 7 | 150.88% | 0.90 | 0.01 | -0.15 | 0.03 | 0.02 |
| QRVO20260515C00065000 | 65.00 | 18.20 | 22.20 | 0.00 | 0 | 3 | 127.70% | 0.87 | 0.01 | -0.14 | 0.04 | 0.02 |
| QRVO20260515C00070000 | 70.00 | 13.30 | 17.40 | 0.00 | 0 | 3 | 105.07% | 0.84 | 0.01 | -0.14 | 0.04 | 0.03 |
| QRVO20260515C00072500 | 72.50 | 11.10 | 15.10 | 0.00 | 0 | 0 | 36.28% | 0.99 | 0.01 | -0.01 | 0.01 | 0.03 |
| QRVO20260515C00075000 | 75.00 | 8.90 | 12.80 | 0.00 | 0 | 6 | 44.06% | 0.93 | 0.02 | -0.03 | 0.03 | 0.03 |
| QRVO20260515C00077500 | 77.50 | 6.70 | 10.70 | 0.00 | 0 | 3 | 45.08% | 0.86 | 0.03 | -0.05 | 0.04 | 0.03 |
| QRVO20260515C00080000 | 80.00 | 5.30 | 8.80 | 0.00 | 0 | 20 | 48.13% | 0.76 | 0.04 | -0.08 | 0.06 | 0.03 |
| QRVO20260515C00082500 | 82.50 | 3.60 | 7.00 | 0.00 | 0 | 31 | 48.61% | 0.66 | 0.04 | -0.10 | 0.07 | 0.02 |
| QRVO20260515C00085000 | 85.00 | 2.10 | 5.10 | 0.00 | 0 | 131 | 45.95% | 0.55 | 0.05 | -0.10 | 0.07 | 0.02 |
| QRVO20260515C00087500 | 87.50 | 0.70 | 3.90 | 0.00 | 0 | 48 | 43.58% | 0.43 | 0.05 | -0.09 | 0.07 | 0.02 |
| QRVO20260515C00090000 | 90.00 | 0.50 | 3.20 | 0.00 | 0 | 168 | 46.05% | 0.33 | 0.04 | -0.09 | 0.07 | 0.01 |
| QRVO20260515C00092500 | 92.50 | 0.00 | 2.50 | 0.00 | 0 | 27 | 45.44% | 0.23 | 0.04 | -0.08 | 0.06 | 0.01 |
| QRVO20260515C00095000 | 95.00 | 0.35 | 1.55 | 0.00 | 0 | 47 | 51.59% | 0.19 | 0.03 | -0.08 | 0.05 | 0.01 |
| QRVO20260515C00097500 | 97.50 | 0.35 | 1.60 | 0.00 | 0 | 14 | 55.49% | 0.16 | 0.02 | -0.07 | 0.04 | 0.01 |
| QRVO20260515C00100000 | 100.00 | 0.10 | 1.00 | 0.30 | 3 | 106 | 52.95% | 0.10 | 0.02 | -0.05 | 0.03 | 0.00 |
| QRVO20260515C00105000 | 105.00 | 0.00 | 0.95 | 0.00 | 0 | 49 | 58.84% | 0.06 | 0.01 | -0.04 | 0.02 | 0.00 |
| QRVO20260515C00110000 | 110.00 | 0.00 | 0.90 | 0.00 | 0 | 16 | 67.75% | 0.05 | 0.01 | -0.04 | 0.02 | 0.00 |
| QRVO20260515C00115000 | 115.00 | 0.00 | 0.50 | 0.00 | 0 | 13 | 77.06% | 0.05 | 0.01 | -0.04 | 0.02 | 0.00 |
| QRVO20260515C00120000 | 120.00 | 0.00 | 0.45 | 0.00 | 0 | 10 | 84.18% | 0.04 | 0.01 | -0.04 | 0.02 | 0.00 |
| QRVO20260515C00125000 | 125.00 | 0.00 | 0.45 | 0.00 | 0 | 13 | 92.24% | 0.04 | 0.00 | -0.04 | 0.01 | 0.00 |
| QRVO20260515C00130000 | 130.00 | 0.00 | 0.45 | 0.00 | 0 | 1 | 99.85% | 0.03 | 0.00 | -0.04 | 0.01 | 0.00 |
| QRVO20260515C00135000 | 135.00 | 0.00 | 0.45 | 0.00 | 0 | 2 | 107.06% | 0.03 | 0.00 | -0.04 | 0.01 | 0.00 |
| QRVO20260515C00140000 | 140.00 | 0.00 | 0.45 | 0.00 | 0 | 7 | 113.90% | 0.03 | 0.00 | -0.04 | 0.01 | 0.00 |
| QRVO20260515C00145000 | 145.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 120.42% | 0.03 | 0.00 | -0.04 | 0.01 | 0.00 |
| QRVO20260515C00150000 | 150.00 | 0.00 | 0.30 | 0.00 | 0 | 6 | 119.43% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| QRVO20260515C00155000 | 155.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 132.61% | 0.03 | 0.00 | -0.04 | 0.01 | 0.00 |
