Udløb
Puts
for markedsdato May 01, 2026
Calls
for markedsdato May 01, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RY20260515P00085000 | 85.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 147.23% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| RY20260515P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 214.17% | -0.03 | 0.00 | -0.18 | 0.02 | -0.00 |
| RY20260515P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 199.50% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| RY20260515P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 185.60% | -0.04 | 0.00 | -0.18 | 0.03 | -0.00 |
| RY20260515P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 172.34% | -0.04 | 0.00 | -0.18 | 0.03 | -0.00 |
| RY20260515P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 159.64% | -0.04 | 0.00 | -0.18 | 0.03 | -0.00 |
| RY20260515P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 147.46% | -0.05 | 0.00 | -0.17 | 0.03 | -0.00 |
| RY20260515P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 135.72% | -0.05 | 0.00 | -0.17 | 0.04 | -0.00 |
| RY20260515P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 9 | 124.38% | -0.05 | 0.00 | -0.17 | 0.04 | -0.00 |
| RY20260515P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 113.39% | -0.06 | 0.00 | -0.16 | 0.04 | -0.00 |
| RY20260515P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 102.70% | -0.06 | 0.00 | -0.16 | 0.04 | -0.00 |
| RY20260515P00140000 | 140.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 76.99% | -0.04 | 0.00 | -0.08 | 0.03 | -0.00 |
| RY20260515P00145000 | 145.00 | 0.00 | 1.15 | 0.00 | 0 | 4 | 68.02% | -0.05 | 0.00 | -0.08 | 0.03 | -0.00 |
| RY20260515P00150000 | 150.00 | 0.00 | 1.15 | 0.00 | 0 | 8 | 59.87% | -0.05 | 0.01 | -0.08 | 0.04 | -0.00 |
| RY20260515P00155000 | 155.00 | 0.00 | 0.70 | 0.00 | 0 | 17 | 47.30% | -0.05 | 0.01 | -0.06 | 0.04 | -0.00 |
| RY20260515P00160000 | 160.00 | 0.00 | 0.75 | 0.00 | 0 | 80 | 39.64% | -0.06 | 0.01 | -0.06 | 0.04 | -0.00 |
| RY20260515P00165000 | 165.00 | 0.00 | 0.75 | 0.00 | 0 | 100 | 31.30% | -0.08 | 0.01 | -0.05 | 0.05 | -0.01 |
| RY20260515P00170000 | 170.00 | 0.05 | 0.70 | 0.00 | 0 | 476 | 23.18% | -0.10 | 0.02 | -0.05 | 0.06 | -0.01 |
| RY20260515P00175000 | 175.00 | 0.80 | 1.30 | 0.88 | 24 | 248 | 19.52% | -0.23 | 0.04 | -0.07 | 0.11 | -0.01 |
| RY20260515P00180000 | 180.00 | 2.20 | 2.90 | 2.40 | 12 | 387 | 16.58% | -0.50 | 0.07 | -0.08 | 0.14 | -0.03 |
| RY20260515P00185000 | 185.00 | 4.70 | 6.60 | 0.00 | 0 | 0 | 15.64% | -0.82 | 0.05 | -0.05 | 0.09 | -0.04 |
| RY20260515P00190000 | 190.00 | 9.10 | 11.60 | 0.00 | 0 | 0 | 32.84% | -0.79 | 0.02 | -0.12 | 0.10 | -0.04 |
| RY20260515P00195000 | 195.00 | 13.50 | 16.50 | 0.00 | 0 | 0 | 40.63% | -0.83 | 0.02 | -0.13 | 0.09 | -0.04 |
| RY20260515P00200000 | 200.00 | 18.50 | 21.50 | 0.00 | 0 | 0 | 48.70% | -0.86 | 0.01 | -0.14 | 0.08 | -0.05 |
| RY20260515P00210000 | 210.00 | 28.50 | 31.50 | 0.00 | 0 | 0 | 63.29% | -0.88 | 0.01 | -0.15 | 0.07 | -0.05 |
| RY20260515P00220000 | 220.00 | 38.50 | 41.50 | 0.00 | 0 | 0 | 76.41% | -0.90 | 0.01 | -0.17 | 0.06 | -0.05 |
| RY20260515P00230000 | 230.00 | 48.50 | 51.50 | 0.00 | 0 | 0 | 88.43% | -0.91 | 0.01 | -0.18 | 0.06 | -0.05 |
| RY20260515P00240000 | 240.00 | 58.50 | 61.50 | 0.00 | 0 | 0 | 99.58% | -0.92 | 0.00 | -0.19 | 0.05 | -0.05 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RY20260515C00085000 | 85.00 | 92.90 | 96.60 | 0.00 | 0 | 0 | 256.48% | 0.96 | 0.00 | -0.27 | 0.03 | 0.02 |
| RY20260515C00090000 | 90.00 | 87.90 | 91.60 | 0.00 | 0 | 0 | 108.27% | 1.00 | 0.00 | 0.00 | 0.00 | 0.02 |
| RY20260515C00095000 | 95.00 | 82.90 | 86.60 | 0.00 | 0 | 0 | 71.29% | 1.00 | 0.00 | 0.00 | 0.00 | 0.03 |
| RY20260515C00100000 | 100.00 | 77.90 | 80.90 | 0.00 | 0 | 0 | 178.60% | 0.97 | 0.00 | -0.15 | 0.03 | 0.03 |
| RY20260515C00105000 | 105.00 | 73.00 | 76.70 | 0.00 | 0 | 0 | 190.45% | 0.95 | 0.00 | -0.24 | 0.04 | 0.03 |
| RY20260515C00110000 | 110.00 | 67.80 | 71.70 | 0.00 | 0 | 0 | 93.71% | 1.00 | 0.00 | -0.00 | 0.00 | 0.04 |
| RY20260515C00115000 | 115.00 | 62.90 | 66.70 | 0.00 | 0 | 0 | 167.90% | 0.94 | 0.00 | -0.25 | 0.04 | 0.04 |
| RY20260515C00120000 | 120.00 | 57.80 | 61.70 | 0.00 | 0 | 0 | 72.64% | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 |
| RY20260515C00125000 | 125.00 | 52.80 | 56.70 | 0.00 | 0 | 0 | 60.78% | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 |
| RY20260515C00130000 | 130.00 | 47.80 | 51.70 | 0.00 | 0 | 0 | 127.98% | 0.92 | 0.00 | -0.23 | 0.05 | 0.04 |
| RY20260515C00135000 | 135.00 | 42.80 | 46.70 | 0.00 | 0 | 0 | 114.33% | 0.92 | 0.00 | -0.21 | 0.05 | 0.05 |
| RY20260515C00140000 | 140.00 | 38.00 | 41.70 | 0.00 | 0 | 0 | 106.37% | 0.90 | 0.00 | -0.22 | 0.06 | 0.05 |
| RY20260515C00145000 | 145.00 | 33.00 | 36.70 | 0.00 | 0 | 0 | 93.42% | 0.90 | 0.01 | -0.20 | 0.06 | 0.05 |
| RY20260515C00150000 | 150.00 | 28.00 | 31.70 | 0.00 | 0 | 0 | 82.34% | 0.88 | 0.01 | -0.19 | 0.07 | 0.05 |
| RY20260515C00155000 | 155.00 | 23.00 | 26.00 | 0.00 | 0 | 1 | 59.24% | 0.91 | 0.01 | -0.12 | 0.06 | 0.05 |
| RY20260515C00160000 | 160.00 | 19.00 | 21.60 | 0.00 | 0 | 0 | 42.41% | 0.93 | 0.01 | -0.07 | 0.05 | 0.06 |
| RY20260515C00165000 | 165.00 | 14.00 | 16.30 | 15.67 | 16 | 16 | 32.60% | 0.92 | 0.01 | -0.06 | 0.06 | 0.06 |
| RY20260515C00170000 | 170.00 | 9.30 | 11.30 | 10.90 | 16 | 394 | 29.08% | 0.85 | 0.02 | -0.08 | 0.08 | 0.05 |
| RY20260515C00175000 | 175.00 | 5.40 | 6.00 | 5.75 | 3 | 474 | 19.53% | 0.77 | 0.04 | -0.07 | 0.11 | 0.05 |
| RY20260515C00180000 | 180.00 | 2.00 | 2.35 | 2.20 | 27 | 733 | 17.67% | 0.50 | 0.06 | -0.09 | 0.14 | 0.03 |
| RY20260515C00185000 | 185.00 | 0.40 | 0.80 | 0.67 | 727 | 950 | 16.85% | 0.21 | 0.05 | -0.06 | 0.10 | 0.01 |
| RY20260515C00190000 | 190.00 | 0.00 | 0.15 | 0.10 | 1 | 15 | 15.29% | 0.04 | 0.01 | -0.01 | 0.03 | 0.00 |
| RY20260515C00195000 | 195.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 28.96% | 0.08 | 0.02 | -0.05 | 0.06 | 0.01 |
| RY20260515C00200000 | 200.00 | 0.00 | 0.75 | 0.00 | 0 | 11 | 35.63% | 0.07 | 0.01 | -0.06 | 0.05 | 0.00 |
| RY20260515C00210000 | 210.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 38.07% | 0.02 | 0.00 | -0.02 | 0.02 | 0.00 |
| RY20260515C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 73.81% | 0.10 | 0.01 | -0.15 | 0.06 | 0.01 |
| RY20260515C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 85.50% | 0.09 | 0.01 | -0.16 | 0.05 | 0.01 |
| RY20260515C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 96.31% | 0.08 | 0.00 | -0.17 | 0.05 | 0.00 |
