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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN20260501C00005000 | 5.00 | 10.95 | 11.65 | 0.00 | 0 | 3 | 834.22% | 0.95 | 0.01 | -0.15 | 0.00 | 0.00 |
| RIVN20260501C00007000 | 7.00 | 9.00 | 11.45 | 9.59 | 1 | 18 | 575.37% | 0.93 | 0.01 | -0.13 | 0.00 | 0.00 |
| RIVN20260501C00008000 | 8.00 | 8.10 | 9.30 | 0.00 | 0 | 373 | 373.16% | 0.95 | 0.01 | -0.06 | 0.00 | 0.00 |
| RIVN20260501C00009000 | 9.00 | 7.00 | 8.80 | 0.00 | 0 | 291 | 458.61% | 0.90 | 0.02 | -0.13 | 0.00 | 0.00 |
| RIVN20260501C00010000 | 10.00 | 6.00 | 8.10 | 0.00 | 0 | 86 | 380.25% | 0.89 | 0.02 | -0.12 | 0.00 | 0.00 |
| RIVN20260501C00010500 | 10.50 | 5.50 | 6.40 | 0.00 | 0 | 102 | 148.96% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| RIVN20260501C00011000 | 11.00 | 5.35 | 7.10 | 5.54 | 60 | 120 | 206.40% | 0.94 | 0.03 | -0.04 | 0.00 | 0.00 |
| RIVN20260501C00011500 | 11.50 | 4.55 | 7.10 | 0.00 | 0 | 1 | 333.15% | 0.84 | 0.03 | -0.13 | 0.01 | 0.00 |
| RIVN20260501C00012000 | 12.00 | 3.95 | 5.80 | 0.00 | 0 | 61 | 261.63% | 0.85 | 0.04 | -0.10 | 0.01 | 0.00 |
| RIVN20260501C00012500 | 12.50 | 2.83 | 5.35 | 4.19 | 1 | 53 | 163.27% | 0.91 | 0.04 | -0.04 | 0.00 | 0.00 |
| RIVN20260501C00013000 | 13.00 | 3.05 | 4.15 | 4.55 | 30 | 79 | 193.80% | 0.84 | 0.05 | -0.08 | 0.01 | 0.00 |
| RIVN20260501C00013500 | 13.50 | 2.56 | 3.45 | 3.01 | 35 | 33 | 124.40% | 0.89 | 0.07 | -0.04 | 0.00 | 0.00 |
| RIVN20260501C00014000 | 14.00 | 2.54 | 2.80 | 2.61 | 172 | 205 | 98.40% | 0.89 | 0.08 | -0.03 | 0.00 | 0.00 |
| RIVN20260501C00014500 | 14.50 | 1.89 | 2.51 | 2.14 | 60 | 370 | 112.37% | 0.81 | 0.11 | -0.05 | 0.01 | 0.00 |
| RIVN20260501C00015000 | 15.00 | 1.78 | 2.02 | 1.85 | 374 | 4,008 | 105.68% | 0.76 | 0.13 | -0.05 | 0.01 | 0.00 |
| RIVN20260501C00015500 | 15.50 | 1.44 | 1.56 | 1.46 | 191 | 2,178 | 97.02% | 0.69 | 0.16 | -0.06 | 0.01 | 0.00 |
| RIVN20260501C00016000 | 16.00 | 1.16 | 1.19 | 1.16 | 1,138 | 4,844 | 97.62% | 0.61 | 0.17 | -0.06 | 0.01 | 0.00 |
| RIVN20260501C00016500 | 16.50 | 0.90 | 0.92 | 0.91 | 864 | 1,089 | 99.29% | 0.52 | 0.18 | -0.07 | 0.01 | 0.00 |
| RIVN20260501C00017000 | 17.00 | 0.69 | 0.72 | 0.70 | 4,655 | 5,857 | 99.26% | 0.43 | 0.17 | -0.07 | 0.01 | 0.00 |
| RIVN20260501C00017500 | 17.50 | 0.52 | 0.55 | 0.54 | 966 | 2,158 | 101.03% | 0.36 | 0.16 | -0.06 | 0.01 | 0.00 |
| RIVN20260501C00018000 | 18.00 | 0.40 | 0.41 | 0.41 | 1,811 | 3,849 | 101.73% | 0.29 | 0.15 | -0.06 | 0.01 | 0.00 |
| RIVN20260501C00018500 | 18.50 | 0.29 | 0.31 | 0.30 | 360 | 3,005 | 103.98% | 0.23 | 0.13 | -0.05 | 0.01 | 0.00 |
| RIVN20260501C00019000 | 19.00 | 0.22 | 0.24 | 0.22 | 1,419 | 5,221 | 106.36% | 0.18 | 0.11 | -0.05 | 0.01 | 0.00 |
| RIVN20260501C00019500 | 19.50 | 0.17 | 0.18 | 0.17 | 122 | 1,196 | 109.94% | 0.15 | 0.09 | -0.04 | 0.01 | 0.00 |
| RIVN20260501C00020000 | 20.00 | 0.13 | 0.14 | 0.13 | 1,885 | 2,979 | 111.18% | 0.12 | 0.08 | -0.03 | 0.00 | 0.00 |
| RIVN20260501C00020500 | 20.50 | 0.10 | 0.11 | 0.10 | 327 | 1,100 | 113.46% | 0.09 | 0.06 | -0.03 | 0.00 | 0.00 |
| RIVN20260501C00021000 | 21.00 | 0.08 | 0.11 | 0.08 | 103 | 2,141 | 115.06% | 0.07 | 0.05 | -0.02 | 0.00 | 0.00 |
| RIVN20260501C00021500 | 21.50 | 0.04 | 0.46 | 0.07 | 200 | 88 | 112.17% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
| RIVN20260501C00022000 | 22.00 | 0.04 | 0.07 | 0.06 | 166 | 617 | 121.83% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
| RIVN20260501C00022500 | 22.50 | 0.02 | 0.11 | 0.04 | 2 | 242 | 121.97% | 0.04 | 0.03 | -0.02 | 0.00 | 0.00 |
| RIVN20260501C00023000 | 23.00 | 0.00 | 0.24 | 0.00 | 0 | 109 | 159.43% | 0.08 | 0.04 | -0.04 | 0.00 | 0.00 |
| RIVN20260501C00023500 | 23.50 | 0.00 | 0.35 | 0.00 | 0 | 0 | 182.10% | 0.10 | 0.04 | -0.05 | 0.00 | 0.00 |
| RIVN20260501C00024000 | 24.00 | 0.00 | 0.40 | 0.00 | 0 | 6 | 167.71% | 0.07 | 0.03 | -0.03 | 0.00 | 0.00 |
| RIVN20260501C00025000 | 25.00 | 0.02 | 0.03 | 0.02 | 45 | 165 | 147.22% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| RIVN20260501C00030000 | 30.00 | 0.00 | 0.03 | 0.01 | 25 | 75 | 181.13% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN20260501P00005000 | 5.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 351.14% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| RIVN20260501P00007000 | 7.00 | 0.00 | 0.39 | 0.00 | 0 | 0 | 361.56% | -0.03 | 0.01 | -0.03 | 0.00 | -0.00 |
| RIVN20260501P00008000 | 8.00 | 0.00 | 1.75 | 0.00 | 0 | 10 | 576.21% | -0.10 | 0.01 | -0.16 | 0.00 | -0.00 |
| RIVN20260501P00009000 | 9.00 | 0.00 | 0.07 | 0.00 | 0 | 5 | 221.99% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| RIVN20260501P00010000 | 10.00 | 0.00 | 0.01 | 0.01 | 110 | 21 | 143.54% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| RIVN20260501P00010500 | 10.50 | 0.00 | 0.05 | 0.00 | 0 | 953 | 162.02% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| RIVN20260501P00011000 | 11.00 | 0.00 | 0.02 | 0.02 | 7 | 165 | 128.83% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| RIVN20260501P00011500 | 11.50 | 0.00 | 0.04 | 0.02 | 24 | 696 | 128.27% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| RIVN20260501P00012000 | 12.00 | 0.02 | 0.03 | 0.03 | 102 | 264 | 122.87% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| RIVN20260501P00012500 | 12.50 | 0.03 | 0.22 | 0.04 | 15 | 441 | 109.18% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| RIVN20260501P00013000 | 13.00 | 0.03 | 0.07 | 0.07 | 3,022 | 1,646 | 110.20% | -0.05 | 0.04 | -0.02 | 0.00 | -0.00 |
| RIVN20260501P00013500 | 13.50 | 0.05 | 0.09 | 0.09 | 45 | 1,340 | 102.55% | -0.07 | 0.06 | -0.02 | 0.00 | -0.00 |
| RIVN20260501P00014000 | 14.00 | 0.11 | 0.13 | 0.11 | 321 | 5,743 | 100.68% | -0.11 | 0.08 | -0.03 | 0.00 | -0.00 |
| RIVN20260501P00014500 | 14.50 | 0.18 | 0.20 | 0.19 | 1,039 | 1,417 | 98.61% | -0.16 | 0.11 | -0.04 | 0.01 | -0.00 |
| RIVN20260501P00015000 | 15.00 | 0.28 | 0.29 | 0.29 | 670 | 3,607 | 97.15% | -0.23 | 0.14 | -0.05 | 0.01 | -0.00 |
| RIVN20260501P00015500 | 15.50 | 0.42 | 0.45 | 0.43 | 1,856 | 3,818 | 97.09% | -0.31 | 0.16 | -0.06 | 0.01 | -0.00 |
| RIVN20260501P00016000 | 16.00 | 0.61 | 0.64 | 0.65 | 1,343 | 2,302 | 97.13% | -0.39 | 0.17 | -0.06 | 0.01 | -0.00 |
| RIVN20260501P00016500 | 16.50 | 0.86 | 0.88 | 0.85 | 1,708 | 943 | 98.71% | -0.48 | 0.18 | -0.07 | 0.01 | -0.00 |
| RIVN20260501P00017000 | 17.00 | 1.14 | 1.18 | 1.18 | 473 | 1,738 | 101.59% | -0.56 | 0.17 | -0.07 | 0.01 | -0.00 |
| RIVN20260501P00017500 | 17.50 | 1.47 | 1.52 | 1.54 | 178 | 522 | 101.72% | -0.64 | 0.16 | -0.06 | 0.01 | -0.00 |
| RIVN20260501P00018000 | 18.00 | 1.84 | 2.05 | 1.95 | 188 | 387 | 105.03% | -0.71 | 0.14 | -0.06 | 0.01 | -0.00 |
| RIVN20260501P00018500 | 18.50 | 2.24 | 2.87 | 2.45 | 56 | 73 | 111.84% | -0.75 | 0.12 | -0.06 | 0.01 | -0.00 |
| RIVN20260501P00019000 | 19.00 | 2.38 | 3.15 | 2.79 | 6 | 542 | 101.10% | -0.83 | 0.11 | -0.04 | 0.01 | -0.00 |
| RIVN20260501P00019500 | 19.50 | 2.71 | 3.65 | 3.15 | 3 | 26 | 101.70% | -0.87 | 0.09 | -0.03 | 0.00 | -0.00 |
| RIVN20260501P00020000 | 20.00 | 3.15 | 5.10 | 3.70 | 1 | 17 | 177.81% | -0.75 | 0.08 | -0.09 | 0.01 | -0.00 |
| RIVN20260501P00020500 | 20.50 | 3.50 | 4.95 | 4.08 | 3 | 3 | 179.06% | -0.78 | 0.07 | -0.09 | 0.01 | -0.00 |
| RIVN20260501P00021000 | 21.00 | 4.25 | 5.80 | 4.45 | 2 | 114 | 152.55% | -0.85 | 0.07 | -0.06 | 0.01 | -0.00 |
| RIVN20260501P00021500 | 21.50 | 4.45 | 5.95 | 5.03 | 2 | 0 | 105.59% | -0.96 | 0.04 | -0.01 | 0.00 | -0.00 |
| RIVN20260501P00022000 | 22.00 | 5.00 | 6.20 | 5.42 | 1 | 4 | 171.55% | -0.86 | 0.06 | -0.06 | 0.00 | -0.00 |
| RIVN20260501P00022500 | 22.50 | 4.90 | 6.50 | 0.00 | 0 | 0 | 180.49% | -0.87 | 0.05 | -0.06 | 0.00 | -0.00 |
| RIVN20260501P00023000 | 23.00 | 5.25 | 6.95 | 0.00 | 0 | 29 | 217.85% | -0.83 | 0.05 | -0.09 | 0.01 | -0.00 |
| RIVN20260501P00023500 | 23.50 | 5.75 | 9.10 | 0.00 | 0 | 0 | 217.60% | -0.85 | 0.05 | -0.08 | 0.01 | -0.00 |
| RIVN20260501P00024000 | 24.00 | 7.00 | 8.75 | 7.42 | 1 | 41 | 260.76% | -0.80 | 0.05 | -0.12 | 0.01 | -0.00 |
| RIVN20260501P00025000 | 25.00 | 7.80 | 9.75 | 0.00 | 0 | 6 | 260.77% | -0.83 | 0.04 | -0.10 | 0.01 | -0.00 |
| RIVN20260501P00030000 | 30.00 | 12.95 | 15.55 | 0.00 | 0 | 0 | 375.52% | -0.81 | 0.03 | -0.16 | 0.01 | -0.00 |
