Udløb
Puts
for markedsdato April 30, 2026
Calls
for markedsdato April 30, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT20260508P00001000 | 1.00 | 0.00 | 0.01 | 0.00 | 0 | 30 | 726.60% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| RIOT20260508P00002000 | 2.00 | 0.00 | 0.02 | 0.01 | 2 | 12 | 585.13% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| RIOT20260508P00003000 | 3.00 | 0.00 | 0.02 | 0.00 | 0 | 8 | 473.32% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| RIOT20260508P00004000 | 4.00 | 0.00 | 0.03 | 0.02 | 1 | 3 | 415.71% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| RIOT20260508P00005000 | 5.00 | 0.00 | 0.04 | 0.00 | 0 | 4 | 367.04% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| RIOT20260508P00007000 | 7.00 | 0.00 | 0.02 | 0.02 | 9 | 22 | 248.44% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| RIOT20260508P00008000 | 8.00 | 0.00 | 0.73 | 0.00 | 0 | 4 | 414.46% | -0.06 | 0.01 | -0.08 | 0.00 | -0.00 |
| RIOT20260508P00009000 | 9.00 | 0.00 | 0.01 | 0.01 | 1 | 11 | 168.54% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| RIOT20260508P00009500 | 9.50 | 0.00 | 0.20 | 0.00 | 0 | 5,018 | 243.41% | -0.04 | 0.01 | -0.03 | 0.00 | -0.00 |
| RIOT20260508P00010000 | 10.00 | 0.00 | 0.12 | 0.00 | 0 | 39 | 185.38% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| RIOT20260508P00010500 | 10.50 | 0.01 | 0.09 | 0.03 | 2 | 71 | 190.20% | -0.03 | 0.01 | -0.02 | 0.00 | -0.00 |
| RIOT20260508P00011000 | 11.00 | 0.00 | 0.16 | 0.00 | 0 | 64 | 181.89% | -0.04 | 0.02 | -0.02 | 0.00 | -0.00 |
| RIOT20260508P00011500 | 11.50 | 0.00 | 0.19 | 0.00 | 0 | 12 | 172.52% | -0.05 | 0.02 | -0.03 | 0.00 | -0.00 |
| RIOT20260508P00012000 | 12.00 | 0.00 | 0.21 | 0.05 | 60 | 133 | 128.85% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| RIOT20260508P00012500 | 12.50 | 0.00 | 0.19 | 0.08 | 6 | 130 | 115.96% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| RIOT20260508P00013000 | 13.00 | 0.03 | 0.20 | 0.09 | 29 | 4,086 | 116.98% | -0.05 | 0.04 | -0.02 | 0.00 | -0.00 |
| RIOT20260508P00013500 | 13.50 | 0.06 | 0.11 | 0.13 | 46 | 126 | 116.09% | -0.08 | 0.05 | -0.03 | 0.00 | -0.00 |
| RIOT20260508P00014000 | 14.00 | 0.11 | 0.16 | 0.12 | 1,303 | 358 | 108.00% | -0.10 | 0.06 | -0.03 | 0.00 | -0.00 |
| RIOT20260508P00014500 | 14.50 | 0.16 | 0.24 | 0.19 | 32 | 719 | 105.27% | -0.13 | 0.08 | -0.04 | 0.01 | -0.00 |
| RIOT20260508P00015000 | 15.00 | 0.21 | 0.28 | 0.26 | 1,501 | 12,844 | 104.16% | -0.18 | 0.10 | -0.04 | 0.01 | -0.00 |
| RIOT20260508P00015500 | 15.50 | 0.30 | 0.44 | 0.37 | 472 | 312 | 102.01% | -0.24 | 0.12 | -0.05 | 0.01 | -0.00 |
| RIOT20260508P00016000 | 16.00 | 0.49 | 0.54 | 0.51 | 3,720 | 11,064 | 101.58% | -0.31 | 0.14 | -0.06 | 0.01 | -0.00 |
| RIOT20260508P00016500 | 16.50 | 0.65 | 0.75 | 0.71 | 99 | 1,830 | 100.83% | -0.39 | 0.15 | -0.06 | 0.01 | -0.00 |
| RIOT20260508P00017000 | 17.00 | 0.86 | 0.99 | 0.91 | 76 | 239 | 99.69% | -0.46 | 0.16 | -0.06 | 0.01 | -0.00 |
| RIOT20260508P00017500 | 17.50 | 1.10 | 1.28 | 1.23 | 31 | 62 | 97.68% | -0.54 | 0.16 | -0.06 | 0.01 | -0.00 |
| RIOT20260508P00018000 | 18.00 | 1.39 | 1.59 | 1.50 | 114 | 361 | 97.25% | -0.62 | 0.16 | -0.06 | 0.01 | -0.00 |
| RIOT20260508P00018500 | 18.50 | 1.72 | 1.86 | 1.87 | 135 | 270 | 97.98% | -0.69 | 0.14 | -0.06 | 0.01 | -0.00 |
| RIOT20260508P00019000 | 19.00 | 2.02 | 2.51 | 2.38 | 141 | 23 | 98.49% | -0.75 | 0.13 | -0.05 | 0.01 | -0.00 |
| RIOT20260508P00019500 | 19.50 | 2.40 | 2.95 | 2.71 | 5 | 85 | 99.44% | -0.80 | 0.11 | -0.04 | 0.01 | -0.00 |
| RIOT20260508P00020000 | 20.00 | 2.60 | 3.70 | 3.15 | 6 | 5 | 101.25% | -0.84 | 0.10 | -0.04 | 0.01 | -0.00 |
| RIOT20260508P00020500 | 20.50 | 2.85 | 4.80 | 0.00 | 0 | 150 | 136.60% | -0.79 | 0.08 | -0.06 | 0.01 | -0.00 |
| RIOT20260508P00021000 | 21.00 | 2.71 | 5.25 | 0.00 | 0 | 1 | 81.94% | -0.96 | 0.05 | -0.01 | 0.00 | -0.00 |
| RIOT20260508P00021500 | 21.50 | 4.25 | 5.25 | 0.00 | 0 | 110 | 181.08% | -0.77 | 0.07 | -0.09 | 0.01 | -0.00 |
| RIOT20260508P00022000 | 22.00 | 4.60 | 5.75 | 0.00 | 0 | 132 | 192.20% | -0.77 | 0.06 | -0.09 | 0.01 | -0.00 |
| RIOT20260508P00022500 | 22.50 | 5.20 | 6.60 | 0.00 | 0 | 0 | 154.86% | -0.86 | 0.06 | -0.05 | 0.01 | -0.00 |
| RIOT20260508P00023000 | 23.00 | 5.55 | 6.70 | 6.75 | 1 | 1 | 229.95% | -0.76 | 0.05 | -0.11 | 0.01 | -0.00 |
| RIOT20260508P00023500 | 23.50 | 6.05 | 8.10 | 0.00 | 0 | 1 | 200.75% | -0.82 | 0.05 | -0.08 | 0.01 | -0.00 |
| RIOT20260508P00024000 | 24.00 | 6.65 | 8.10 | 0.00 | 0 | 1 | 173.71% | -0.88 | 0.04 | -0.05 | 0.00 | -0.00 |
| RIOT20260508P00024500 | 24.50 | 7.15 | 8.60 | 0.00 | 0 | 0 | 186.16% | -0.88 | 0.04 | -0.06 | 0.00 | -0.00 |
| RIOT20260508P00025000 | 25.00 | 7.65 | 9.05 | 0.00 | 0 | 2 | 193.34% | -0.88 | 0.04 | -0.06 | 0.00 | -0.00 |
| RIOT20260508P00025500 | 25.50 | 8.15 | 9.35 | 0.00 | 0 | 0 | 289.50% | -0.76 | 0.04 | -0.14 | 0.01 | -0.00 |
| RIOT20260508P00026000 | 26.00 | 8.55 | 10.80 | 0.00 | 0 | 0 | 255.42% | -0.82 | 0.04 | -0.10 | 0.01 | -0.00 |
| RIOT20260508P00026500 | 26.50 | 9.00 | 11.10 | 0.00 | 0 | 0 | 258.76% | -0.83 | 0.04 | -0.10 | 0.01 | -0.00 |
| RIOT20260508P00027000 | 27.00 | 9.50 | 11.20 | 0.00 | 0 | 100 | 265.75% | -0.83 | 0.04 | -0.10 | 0.01 | -0.00 |
| RIOT20260508P00027500 | 27.50 | 10.05 | 12.30 | 0.00 | 0 | 0 | 276.54% | -0.83 | 0.04 | -0.11 | 0.01 | -0.00 |
| RIOT20260508P00028000 | 28.00 | 10.55 | 12.80 | 0.00 | 0 | 0 | 283.19% | -0.83 | 0.04 | -0.11 | 0.01 | -0.00 |
| RIOT20260508P00028500 | 28.50 | 10.90 | 12.60 | 0.00 | 0 | 0 | 226.09% | -0.91 | 0.03 | -0.05 | 0.00 | -0.00 |
| RIOT20260508P00029000 | 29.00 | 11.55 | 13.60 | 0.00 | 0 | 0 | 278.98% | -0.86 | 0.03 | -0.10 | 0.01 | -0.00 |
| RIOT20260508P00029500 | 29.50 | 11.90 | 13.25 | 0.00 | 0 | 1 | 339.98% | -0.80 | 0.03 | -0.15 | 0.01 | -0.00 |
| RIOT20260508P00030000 | 30.00 | 12.40 | 13.95 | 0.00 | 0 | 2 | 219.70% | -0.94 | 0.02 | -0.04 | 0.00 | -0.00 |
| RIOT20260508P00030500 | 30.50 | 13.10 | 14.30 | 0.00 | 0 | 0 | 352.43% | -0.80 | 0.03 | -0.15 | 0.01 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT20260508C00001000 | 1.00 | 15.65 | 16.85 | 16.16 | 6 | 40 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| RIOT20260508C00002000 | 2.00 | 14.60 | 15.70 | 14.96 | 3 | 19 | 615.47% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| RIOT20260508C00003000 | 3.00 | 13.30 | 14.50 | 0.00 | 0 | 11 | 822.42% | 0.98 | 0.00 | -0.06 | 0.00 | 0.00 |
| RIOT20260508C00004000 | 4.00 | 12.45 | 13.60 | 13.41 | 1 | 2 | 651.38% | 0.98 | 0.00 | -0.05 | 0.00 | 0.00 |
| RIOT20260508C00005000 | 5.00 | 11.40 | 12.85 | 0.00 | 0 | 6 | 657.83% | 0.96 | 0.01 | -0.09 | 0.00 | 0.00 |
| RIOT20260508C00007000 | 7.00 | 9.35 | 11.45 | 0.00 | 0 | 1 | 435.54% | 0.96 | 0.01 | -0.06 | 0.00 | 0.00 |
| RIOT20260508C00008000 | 8.00 | 8.30 | 10.70 | 0.00 | 0 | 5 | 420.82% | 0.94 | 0.01 | -0.08 | 0.00 | 0.00 |
| RIOT20260508C00009000 | 9.00 | 7.40 | 8.80 | 0.00 | 0 | 1 | 310.00% | 0.95 | 0.01 | -0.05 | 0.00 | 0.00 |
| RIOT20260508C00009500 | 9.50 | 6.85 | 8.55 | 0.00 | 0 | 2 | 395.62% | 0.90 | 0.02 | -0.11 | 0.00 | 0.00 |
| RIOT20260508C00010000 | 10.00 | 6.85 | 7.85 | 0.00 | 0 | 98 | 202.29% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| RIOT20260508C00010500 | 10.50 | 5.85 | 8.05 | 0.00 | 0 | 5 | 246.48% | 0.93 | 0.02 | -0.05 | 0.00 | 0.00 |
| RIOT20260508C00011000 | 11.00 | 5.45 | 6.80 | 0.00 | 0 | 1 | 298.63% | 0.89 | 0.03 | -0.09 | 0.00 | 0.00 |
| RIOT20260508C00011500 | 11.50 | 4.75 | 6.30 | 0.00 | 0 | 4 | 245.11% | 0.90 | 0.03 | -0.07 | 0.00 | 0.00 |
| RIOT20260508C00012000 | 12.00 | 4.40 | 6.00 | 4.32 | 4 | 66 | 177.00% | 0.93 | 0.03 | -0.04 | 0.00 | 0.00 |
| RIOT20260508C00012500 | 12.50 | 3.90 | 5.95 | 0.00 | 0 | 8 | 190.33% | 0.89 | 0.04 | -0.05 | 0.00 | 0.00 |
| RIOT20260508C00013000 | 13.00 | 3.90 | 4.80 | 3.75 | 8 | 274 | 172.38% | 0.88 | 0.05 | -0.05 | 0.00 | 0.00 |
| RIOT20260508C00013500 | 13.50 | 3.35 | 4.05 | 3.60 | 5 | 129 | 116.08% | 0.92 | 0.05 | -0.02 | 0.00 | 0.00 |
| RIOT20260508C00014000 | 14.00 | 2.90 | 3.60 | 3.25 | 87 | 117 | 123.81% | 0.88 | 0.06 | -0.04 | 0.01 | 0.00 |
| RIOT20260508C00014500 | 14.50 | 2.52 | 3.15 | 2.72 | 11 | 177 | 113.12% | 0.85 | 0.08 | -0.04 | 0.01 | 0.00 |
| RIOT20260508C00015000 | 15.00 | 2.22 | 2.57 | 2.29 | 71 | 361 | 100.18% | 0.83 | 0.10 | -0.04 | 0.01 | 0.00 |
| RIOT20260508C00015500 | 15.50 | 1.92 | 2.19 | 1.98 | 228 | 334 | 110.58% | 0.75 | 0.11 | -0.06 | 0.01 | 0.00 |
| RIOT20260508C00016000 | 16.00 | 1.68 | 1.83 | 1.77 | 255 | 479 | 103.06% | 0.69 | 0.14 | -0.06 | 0.01 | 0.00 |
| RIOT20260508C00016500 | 16.50 | 1.29 | 1.48 | 1.25 | 156 | 3,239 | 101.66% | 0.62 | 0.15 | -0.06 | 0.01 | 0.00 |
| RIOT20260508C00017000 | 17.00 | 1.02 | 1.17 | 1.14 | 1,042 | 1,100 | 99.97% | 0.54 | 0.16 | -0.06 | 0.01 | 0.00 |
| RIOT20260508C00017500 | 17.50 | 0.85 | 0.93 | 0.84 | 796 | 303 | 99.46% | 0.46 | 0.16 | -0.06 | 0.01 | 0.00 |
| RIOT20260508C00018000 | 18.00 | 0.63 | 0.71 | 0.71 | 1,034 | 865 | 98.61% | 0.38 | 0.15 | -0.06 | 0.01 | 0.00 |
| RIOT20260508C00018500 | 18.50 | 0.50 | 0.53 | 0.53 | 2,270 | 4,086 | 99.46% | 0.32 | 0.14 | -0.06 | 0.01 | 0.00 |
| RIOT20260508C00019000 | 19.00 | 0.38 | 0.41 | 0.38 | 291 | 1,610 | 99.55% | 0.26 | 0.13 | -0.05 | 0.01 | 0.00 |
| RIOT20260508C00019500 | 19.50 | 0.27 | 0.32 | 0.25 | 158 | 110 | 99.31% | 0.20 | 0.11 | -0.04 | 0.01 | 0.00 |
| RIOT20260508C00020000 | 20.00 | 0.20 | 0.24 | 0.22 | 779 | 675 | 100.38% | 0.16 | 0.10 | -0.04 | 0.01 | 0.00 |
| RIOT20260508C00020500 | 20.50 | 0.14 | 0.18 | 0.16 | 21 | 18 | 104.44% | 0.13 | 0.08 | -0.03 | 0.01 | 0.00 |
| RIOT20260508C00021000 | 21.00 | 0.11 | 0.13 | 0.13 | 176 | 433 | 103.26% | 0.10 | 0.07 | -0.03 | 0.00 | 0.00 |
| RIOT20260508C00021500 | 21.50 | 0.08 | 0.11 | 0.10 | 22 | 38 | 106.65% | 0.08 | 0.06 | -0.02 | 0.00 | 0.00 |
| RIOT20260508C00022000 | 22.00 | 0.06 | 0.08 | 0.08 | 111 | 502 | 105.29% | 0.06 | 0.05 | -0.02 | 0.00 | 0.00 |
| RIOT20260508C00022500 | 22.50 | 0.04 | 0.06 | 0.06 | 15 | 29 | 108.99% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
| RIOT20260508C00023000 | 23.00 | 0.00 | 0.40 | 0.05 | 50 | 636 | 109.25% | 0.04 | 0.03 | -0.01 | 0.00 | 0.00 |
| RIOT20260508C00023500 | 23.50 | 0.00 | 0.75 | 0.00 | 0 | 27 | 193.22% | 0.17 | 0.05 | -0.07 | 0.01 | 0.00 |
| RIOT20260508C00024000 | 24.00 | 0.00 | 0.58 | 0.00 | 0 | 130 | 187.68% | 0.14 | 0.05 | -0.06 | 0.01 | 0.00 |
| RIOT20260508C00024500 | 24.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 209.15% | 0.16 | 0.05 | -0.08 | 0.01 | 0.00 |
| RIOT20260508C00025000 | 25.00 | 0.00 | 0.24 | 0.01 | 2 | 847 | 163.24% | 0.07 | 0.03 | -0.03 | 0.00 | 0.00 |
| RIOT20260508C00025500 | 25.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 224.05% | 0.15 | 0.04 | -0.08 | 0.01 | 0.00 |
| RIOT20260508C00026000 | 26.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 231.15% | 0.15 | 0.04 | -0.08 | 0.01 | 0.00 |
| RIOT20260508C00026500 | 26.50 | 0.00 | 1.06 | 0.00 | 0 | 0 | 243.25% | 0.15 | 0.04 | -0.09 | 0.01 | 0.00 |
| RIOT20260508C00027000 | 27.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 244.74% | 0.14 | 0.04 | -0.08 | 0.01 | 0.00 |
| RIOT20260508C00027500 | 27.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 251.25% | 0.14 | 0.03 | -0.08 | 0.01 | 0.00 |
| RIOT20260508C00028000 | 28.00 | 0.00 | 1.15 | 0.00 | 0 | 2 | 262.99% | 0.14 | 0.03 | -0.09 | 0.01 | 0.00 |
| RIOT20260508C00028500 | 28.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 269.21% | 0.14 | 0.03 | -0.09 | 0.01 | 0.00 |
| RIOT20260508C00029000 | 29.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 275.28% | 0.14 | 0.03 | -0.09 | 0.01 | 0.00 |
| RIOT20260508C00029500 | 29.50 | 0.00 | 0.52 | 0.00 | 0 | 1 | 226.69% | 0.07 | 0.02 | -0.05 | 0.00 | 0.00 |
| RIOT20260508C00030000 | 30.00 | 0.00 | 0.38 | 0.00 | 0 | 0 | 207.98% | 0.05 | 0.02 | -0.03 | 0.00 | 0.00 |
| RIOT20260508C00030500 | 30.50 | 0.00 | 0.75 | 0.00 | 0 | 1 | 241.23% | 0.08 | 0.02 | -0.05 | 0.00 | 0.00 |
