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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RRX20260515C00070000 | 70.00 | 140.30 | 144.30 | 0.00 | 0 | 0 | 278.49% | 0.98 | 0.00 | -0.16 | 0.03 | 0.03 |
| RRX20260515C00075000 | 75.00 | 135.20 | 139.30 | 0.00 | 0 | 1 | 262.09% | 0.98 | 0.00 | -0.16 | 0.03 | 0.04 |
| RRX20260515C00080000 | 80.00 | 130.40 | 134.40 | 0.00 | 0 | 0 | 250.06% | 0.97 | 0.00 | -0.17 | 0.03 | 0.04 |
| RRX20260515C00085000 | 85.00 | 125.40 | 129.40 | 0.00 | 0 | 0 | 238.61% | 0.97 | 0.00 | -0.18 | 0.03 | 0.04 |
| RRX20260515C00090000 | 90.00 | 120.40 | 124.40 | 0.00 | 0 | 2 | 222.09% | 0.97 | 0.00 | -0.17 | 0.03 | 0.04 |
| RRX20260515C00095000 | 95.00 | 115.40 | 119.40 | 0.00 | 0 | 1 | 209.32% | 0.97 | 0.00 | -0.16 | 0.04 | 0.05 |
| RRX20260515C00100000 | 100.00 | 110.40 | 114.40 | 0.00 | 0 | 2 | 197.22% | 0.97 | 0.00 | -0.16 | 0.04 | 0.05 |
| RRX20260515C00105000 | 105.00 | 105.50 | 109.50 | 0.00 | 0 | 0 | 185.74% | 0.97 | 0.00 | -0.16 | 0.04 | 0.05 |
| RRX20260515C00110000 | 110.00 | 100.50 | 104.50 | 0.00 | 0 | 0 | 177.16% | 0.96 | 0.00 | -0.17 | 0.04 | 0.06 |
| RRX20260515C00115000 | 115.00 | 95.50 | 99.50 | 0.00 | 0 | 3 | 166.60% | 0.96 | 0.00 | -0.16 | 0.05 | 0.06 |
| RRX20260515C00120000 | 120.00 | 90.60 | 94.60 | 0.00 | 0 | 1,030 | 156.49% | 0.96 | 0.00 | -0.16 | 0.05 | 0.06 |
| RRX20260515C00125000 | 125.00 | 85.60 | 89.60 | 0.00 | 0 | 1,029 | 148.78% | 0.95 | 0.00 | -0.17 | 0.05 | 0.06 |
| RRX20260515C00130000 | 130.00 | 80.70 | 84.70 | 0.00 | 0 | 6 | 141.20% | 0.95 | 0.00 | -0.17 | 0.06 | 0.07 |
| RRX20260515C00135000 | 135.00 | 76.00 | 79.60 | 0.00 | 0 | 9 | 126.90% | 0.95 | 0.00 | -0.15 | 0.05 | 0.07 |
| RRX20260515C00140000 | 140.00 | 71.10 | 74.30 | 0.00 | 0 | 18 | 118.26% | 0.95 | 0.00 | -0.15 | 0.06 | 0.07 |
| RRX20260515C00145000 | 145.00 | 66.20 | 69.70 | 0.00 | 0 | 21 | 113.21% | 0.94 | 0.00 | -0.16 | 0.06 | 0.07 |
| RRX20260515C00150000 | 150.00 | 61.30 | 65.00 | 0.00 | 0 | 28 | 79.18% | 0.97 | 0.00 | -0.05 | 0.03 | 0.08 |
| RRX20260515C00155000 | 155.00 | 56.50 | 59.80 | 0.00 | 0 | 23 | 67.29% | 0.98 | 0.00 | -0.03 | 0.03 | 0.09 |
| RRX20260515C00160000 | 160.00 | 51.70 | 55.10 | 0.00 | 0 | 28 | 65.87% | 0.97 | 0.00 | -0.05 | 0.04 | 0.09 |
| RRX20260515C00165000 | 165.00 | 47.00 | 49.50 | 0.00 | 0 | 23 | 68.28% | 0.95 | 0.00 | -0.08 | 0.05 | 0.09 |
| RRX20260515C00170000 | 170.00 | 42.40 | 44.90 | 0.00 | 0 | 28 | 70.48% | 0.92 | 0.00 | -0.12 | 0.08 | 0.09 |
| RRX20260515C00175000 | 175.00 | 38.20 | 40.80 | 0.00 | 0 | 23 | 65.06% | 0.91 | 0.01 | -0.13 | 0.09 | 0.09 |
| RRX20260515C00180000 | 180.00 | 33.60 | 36.20 | 0.00 | 0 | 28 | 70.34% | 0.86 | 0.01 | -0.19 | 0.12 | 0.08 |
| RRX20260515C00185000 | 185.00 | 29.40 | 32.10 | 0.00 | 0 | 54 | 68.51% | 0.82 | 0.01 | -0.21 | 0.13 | 0.08 |
| RRX20260515C00190000 | 190.00 | 26.90 | 28.80 | 0.00 | 0 | 21 | 63.35% | 0.79 | 0.01 | -0.22 | 0.15 | 0.08 |
| RRX20260515C00195000 | 195.00 | 22.60 | 24.70 | 0.00 | 0 | 18 | 63.53% | 0.74 | 0.01 | -0.25 | 0.17 | 0.08 |
| RRX20260515C00200000 | 200.00 | 19.00 | 21.30 | 0.00 | 0 | 202 | 62.66% | 0.69 | 0.01 | -0.27 | 0.18 | 0.07 |
| RRX20260515C00210000 | 210.00 | 12.80 | 14.70 | 0.00 | 0 | 58 | 60.88% | 0.56 | 0.01 | -0.29 | 0.20 | 0.06 |
| RRX20260515C00220000 | 220.00 | 8.20 | 10.30 | 8.40 | 2 | 21 | 62.34% | 0.44 | 0.01 | -0.30 | 0.20 | 0.05 |
| RRX20260515C00230000 | 230.00 | 5.10 | 7.20 | 6.59 | 22 | 97 | 62.33% | 0.33 | 0.01 | -0.27 | 0.18 | 0.04 |
| RRX20260515C00240000 | 240.00 | 3.20 | 4.50 | 0.00 | 0 | 17 | 62.24% | 0.23 | 0.01 | -0.23 | 0.16 | 0.03 |
| RRX20260515C00250000 | 250.00 | 1.90 | 3.00 | 2.30 | 10 | 200 | 63.53% | 0.16 | 0.01 | -0.19 | 0.13 | 0.02 |
| RRX20260515C00260000 | 260.00 | 1.15 | 3.30 | 0.00 | 0 | 12 | 70.86% | 0.14 | 0.01 | -0.19 | 0.11 | 0.02 |
| RRX20260515C00270000 | 270.00 | 0.75 | 2.15 | 0.00 | 0 | 1 | 74.93% | 0.11 | 0.00 | -0.17 | 0.10 | 0.01 |
| RRX20260515C00280000 | 280.00 | 0.00 | 2.80 | 0.00 | 0 | 3 | 77.84% | 0.09 | 0.00 | -0.14 | 0.08 | 0.01 |
| RRX20260515C00290000 | 290.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 83.36% | 0.07 | 0.00 | -0.14 | 0.07 | 0.01 |
| RRX20260515C00300000 | 300.00 | 0.00 | 2.35 | 0.00 | 0 | 100 | 88.61% | 0.07 | 0.00 | -0.13 | 0.07 | 0.01 |
| RRX20260515C00310000 | 310.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 94.15% | 0.06 | 0.00 | -0.13 | 0.06 | 0.01 |
| RRX20260515C00320000 | 320.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 99.74% | 0.06 | 0.00 | -0.13 | 0.06 | 0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RRX20260515P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 259.40% | -0.02 | 0.00 | -0.14 | 0.02 | -0.00 |
| RRX20260515P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 244.40% | -0.02 | 0.00 | -0.14 | 0.02 | -0.00 |
| RRX20260515P00080000 | 80.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 202.34% | -0.01 | 0.00 | -0.07 | 0.02 | -0.00 |
| RRX20260515P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 217.36% | -0.02 | 0.00 | -0.13 | 0.03 | -0.00 |
| RRX20260515P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 205.05% | -0.02 | 0.00 | -0.13 | 0.03 | -0.00 |
| RRX20260515P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 193.43% | -0.02 | 0.00 | -0.13 | 0.03 | -0.00 |
| RRX20260515P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 182.41% | -0.03 | 0.00 | -0.13 | 0.03 | -0.00 |
| RRX20260515P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 171.93% | -0.03 | 0.00 | -0.13 | 0.03 | -0.00 |
| RRX20260515P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 161.93% | -0.03 | 0.00 | -0.13 | 0.03 | -0.00 |
| RRX20260515P00115000 | 115.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 153.06% | -0.03 | 0.00 | -0.13 | 0.04 | -0.00 |
| RRX20260515P00120000 | 120.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 143.85% | -0.03 | 0.00 | -0.13 | 0.04 | -0.00 |
| RRX20260515P00125000 | 125.00 | 0.00 | 2.25 | 0.00 | 0 | 7 | 135.61% | -0.04 | 0.00 | -0.13 | 0.04 | -0.00 |
| RRX20260515P00130000 | 130.00 | 0.00 | 2.30 | 0.00 | 0 | 3 | 127.61% | -0.04 | 0.00 | -0.13 | 0.04 | -0.01 |
| RRX20260515P00135000 | 135.00 | 0.00 | 2.35 | 0.00 | 0 | 5 | 119.85% | -0.04 | 0.00 | -0.13 | 0.05 | -0.01 |
| RRX20260515P00140000 | 140.00 | 0.00 | 2.45 | 0.00 | 0 | 10 | 112.78% | -0.05 | 0.00 | -0.13 | 0.05 | -0.01 |
| RRX20260515P00145000 | 145.00 | 0.00 | 2.60 | 0.00 | 0 | 1 | 106.30% | -0.05 | 0.00 | -0.13 | 0.05 | -0.01 |
| RRX20260515P00150000 | 150.00 | 0.35 | 2.70 | 0.00 | 0 | 144 | 102.32% | -0.06 | 0.00 | -0.15 | 0.06 | -0.01 |
| RRX20260515P00155000 | 155.00 | 0.00 | 2.90 | 0.00 | 0 | 6 | 93.39% | -0.07 | 0.00 | -0.14 | 0.06 | -0.01 |
| RRX20260515P00160000 | 160.00 | 0.50 | 3.10 | 0.00 | 0 | 20 | 91.42% | -0.08 | 0.00 | -0.16 | 0.08 | -0.01 |
| RRX20260515P00165000 | 165.00 | 0.25 | 2.80 | 0.00 | 0 | 12 | 79.50% | -0.08 | 0.00 | -0.14 | 0.07 | -0.01 |
| RRX20260515P00170000 | 170.00 | 1.25 | 2.90 | 1.83 | 10 | 1,025 | 78.68% | -0.10 | 0.00 | -0.17 | 0.09 | -0.01 |
| RRX20260515P00175000 | 175.00 | 1.70 | 2.85 | 2.25 | 1 | 7 | 73.34% | -0.12 | 0.01 | -0.17 | 0.10 | -0.01 |
| RRX20260515P00180000 | 180.00 | 2.30 | 3.30 | 2.70 | 37 | 157 | 70.78% | -0.15 | 0.01 | -0.19 | 0.12 | -0.02 |
| RRX20260515P00185000 | 185.00 | 3.30 | 4.20 | 3.88 | 408 | 1,000 | 69.52% | -0.18 | 0.01 | -0.22 | 0.13 | -0.02 |
| RRX20260515P00190000 | 190.00 | 4.40 | 5.30 | 4.42 | 2 | 187 | 68.77% | -0.23 | 0.01 | -0.25 | 0.15 | -0.03 |
| RRX20260515P00195000 | 195.00 | 5.60 | 6.60 | 5.60 | 2 | 13 | 67.24% | -0.27 | 0.01 | -0.27 | 0.17 | -0.03 |
| RRX20260515P00200000 | 200.00 | 7.10 | 8.30 | 6.40 | 1 | 103 | 65.43% | -0.32 | 0.01 | -0.29 | 0.18 | -0.04 |
| RRX20260515P00210000 | 210.00 | 11.10 | 12.60 | 10.80 | 4 | 15 | 63.64% | -0.44 | 0.01 | -0.31 | 0.20 | -0.05 |
| RRX20260515P00220000 | 220.00 | 16.10 | 17.90 | 0.00 | 0 | 3 | 60.81% | -0.57 | 0.01 | -0.29 | 0.20 | -0.06 |
| RRX20260515P00230000 | 230.00 | 22.60 | 24.60 | 0.00 | 0 | 0 | 61.62% | -0.68 | 0.01 | -0.27 | 0.18 | -0.07 |
| RRX20260515P00240000 | 240.00 | 30.40 | 33.20 | 0.00 | 0 | 0 | 61.10% | -0.78 | 0.01 | -0.23 | 0.15 | -0.08 |
| RRX20260515P00250000 | 250.00 | 39.10 | 41.40 | 0.00 | 0 | 0 | 63.96% | -0.85 | 0.01 | -0.19 | 0.12 | -0.08 |
| RRX20260515P00260000 | 260.00 | 48.10 | 50.80 | 0.00 | 0 | 0 | 64.72% | -0.90 | 0.01 | -0.15 | 0.09 | -0.07 |
| RRX20260515P00270000 | 270.00 | 56.90 | 60.20 | 0.00 | 0 | 0 | 64.45% | -0.94 | 0.00 | -0.11 | 0.06 | -0.05 |
| RRX20260515P00280000 | 280.00 | 66.10 | 69.90 | 0.00 | 0 | 0 | 70.80% | -0.95 | 0.00 | -0.10 | 0.05 | -0.05 |
| RRX20260515P00290000 | 290.00 | 76.00 | 79.90 | 0.00 | 0 | 0 | 72.54% | -0.97 | 0.00 | -0.08 | 0.03 | -0.04 |
| RRX20260515P00300000 | 300.00 | 86.50 | 89.60 | 0.00 | 0 | 0 | 78.78% | -0.97 | 0.00 | -0.08 | 0.03 | -0.04 |
| RRX20260515P00310000 | 310.00 | 95.90 | 99.80 | 0.00 | 0 | 0 | 82.83% | -0.98 | 0.00 | -0.08 | 0.03 | -0.04 |
| RRX20260515P00320000 | 320.00 | 106.10 | 109.60 | 0.00 | 0 | 0 | 90.44% | -0.98 | 0.00 | -0.08 | 0.03 | -0.04 |
