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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPUU20260515P00100000 | 100.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 166.64% | -0.02 | 0.00 | -0.10 | 0.02 | -0.00 |
| SPUU20260515P00105000 | 105.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 155.91% | -0.02 | 0.00 | -0.09 | 0.02 | -0.00 |
| SPUU20260515P00110000 | 110.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 146.75% | -0.02 | 0.00 | -0.10 | 0.02 | -0.00 |
| SPUU20260515P00115000 | 115.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 136.87% | -0.03 | 0.00 | -0.10 | 0.02 | -0.00 |
| SPUU20260515P00120000 | 120.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 127.38% | -0.03 | 0.00 | -0.09 | 0.03 | -0.00 |
| SPUU20260515P00125000 | 125.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 118.23% | -0.03 | 0.00 | -0.09 | 0.03 | -0.00 |
| SPUU20260515P00130000 | 130.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 110.24% | -0.03 | 0.00 | -0.09 | 0.03 | -0.00 |
| SPUU20260515P00135000 | 135.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 101.64% | -0.03 | 0.00 | -0.09 | 0.03 | -0.00 |
| SPUU20260515P00140000 | 140.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 93.29% | -0.04 | 0.00 | -0.09 | 0.03 | -0.00 |
| SPUU20260515P00145000 | 145.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 85.85% | -0.04 | 0.00 | -0.09 | 0.04 | -0.00 |
| SPUU20260515P00150000 | 150.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 78.49% | -0.05 | 0.00 | -0.09 | 0.04 | -0.00 |
| SPUU20260515P00155000 | 155.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 71.20% | -0.05 | 0.00 | -0.09 | 0.05 | -0.01 |
| SPUU20260515P00160000 | 160.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 63.96% | -0.06 | 0.00 | -0.09 | 0.05 | -0.01 |
| SPUU20260515P00163000 | 163.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 59.34% | -0.06 | 0.00 | -0.09 | 0.05 | -0.01 |
| SPUU20260515P00164000 | 164.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 58.72% | -0.07 | 0.01 | -0.09 | 0.06 | -0.01 |
| SPUU20260515P00165000 | 165.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 56.73% | -0.07 | 0.01 | -0.09 | 0.06 | -0.01 |
| SPUU20260515P00166000 | 166.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 55.63% | -0.07 | 0.01 | -0.09 | 0.06 | -0.01 |
| SPUU20260515P00167000 | 167.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 54.09% | -0.07 | 0.01 | -0.09 | 0.06 | -0.01 |
| SPUU20260515P00168000 | 168.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 52.97% | -0.08 | 0.01 | -0.09 | 0.06 | -0.01 |
| SPUU20260515P00169000 | 169.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 51.83% | -0.08 | 0.01 | -0.09 | 0.06 | -0.01 |
| SPUU20260515P00170000 | 170.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 50.66% | -0.08 | 0.01 | -0.10 | 0.07 | -0.01 |
| SPUU20260515P00171000 | 171.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 49.48% | -0.09 | 0.01 | -0.10 | 0.07 | -0.01 |
| SPUU20260515P00172000 | 172.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 48.28% | -0.09 | 0.01 | -0.10 | 0.07 | -0.01 |
| SPUU20260515P00173000 | 173.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 46.71% | -0.09 | 0.01 | -0.10 | 0.07 | -0.01 |
| SPUU20260515P00174000 | 174.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 45.48% | -0.10 | 0.01 | -0.10 | 0.07 | -0.01 |
| SPUU20260515P00175000 | 175.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 44.26% | -0.10 | 0.01 | -0.10 | 0.08 | -0.01 |
| SPUU20260515P00176000 | 176.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 43.27% | -0.11 | 0.01 | -0.10 | 0.08 | -0.01 |
| SPUU20260515P00177000 | 177.00 | 0.05 | 2.10 | 0.00 | 0 | 0 | 42.58% | -0.12 | 0.01 | -0.10 | 0.08 | -0.01 |
| SPUU20260515P00178000 | 178.00 | 0.05 | 2.15 | 0.00 | 0 | 0 | 41.23% | -0.12 | 0.01 | -0.10 | 0.09 | -0.01 |
| SPUU20260515P00179000 | 179.00 | 0.05 | 2.30 | 0.00 | 0 | 0 | 40.43% | -0.13 | 0.01 | -0.11 | 0.09 | -0.01 |
| SPUU20260515P00180000 | 180.00 | 0.10 | 2.45 | 0.00 | 0 | 0 | 39.82% | -0.14 | 0.01 | -0.11 | 0.10 | -0.01 |
| SPUU20260515P00181000 | 181.00 | 0.25 | 2.60 | 0.00 | 0 | 0 | 39.61% | -0.16 | 0.01 | -0.12 | 0.10 | -0.01 |
| SPUU20260515P00182000 | 182.00 | 0.30 | 2.80 | 0.00 | 0 | 0 | 39.05% | -0.17 | 0.02 | -0.12 | 0.11 | -0.02 |
| SPUU20260515P00183000 | 183.00 | 0.40 | 3.00 | 0.00 | 0 | 0 | 38.61% | -0.18 | 0.02 | -0.13 | 0.11 | -0.02 |
| SPUU20260515P00185000 | 185.00 | 0.60 | 3.40 | 0.00 | 0 | 0 | 37.40% | -0.21 | 0.02 | -0.14 | 0.12 | -0.02 |
| SPUU20260515P00190000 | 190.00 | 1.40 | 4.80 | 0.00 | 0 | 2 | 35.05% | -0.31 | 0.02 | -0.16 | 0.15 | -0.03 |
| SPUU20260515P00195000 | 195.00 | 2.90 | 6.60 | 0.00 | 0 | 0 | 32.86% | -0.44 | 0.03 | -0.16 | 0.17 | -0.04 |
| SPUU20260515P00200000 | 200.00 | 5.20 | 8.70 | 0.00 | 0 | 2 | 29.93% | -0.59 | 0.03 | -0.15 | 0.16 | -0.06 |
| SPUU20260515P00205000 | 205.00 | 8.30 | 11.70 | 0.00 | 0 | 0 | 27.25% | -0.75 | 0.03 | -0.11 | 0.14 | -0.07 |
| SPUU20260515P00210000 | 210.00 | 12.40 | 15.70 | 0.00 | 0 | 0 | 26.54% | -0.86 | 0.02 | -0.07 | 0.09 | -0.09 |
| SPUU20260515P00215000 | 215.00 | 16.90 | 20.30 | 0.00 | 0 | 0 | 26.26% | -0.93 | 0.01 | -0.04 | 0.05 | -0.09 |
| SPUU20260515P00220000 | 220.00 | 22.00 | 25.30 | 0.00 | 0 | 0 | 32.66% | -0.94 | 0.01 | -0.04 | 0.05 | -0.10 |
| SPUU20260515P00225000 | 225.00 | 26.90 | 30.30 | 0.00 | 0 | 0 | 36.76% | -0.95 | 0.01 | -0.04 | 0.04 | -0.10 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPUU20260515C00100000 | 100.00 | 94.90 | 98.00 | 0.00 | 0 | 0 | 195.87% | 0.96 | 0.00 | -0.18 | 0.03 | 0.03 |
| SPUU20260515C00105000 | 105.00 | 89.90 | 93.10 | 0.00 | 0 | 0 | 186.44% | 0.96 | 0.00 | -0.19 | 0.04 | 0.03 |
| SPUU20260515C00110000 | 110.00 | 84.80 | 88.20 | 0.00 | 0 | 0 | 177.17% | 0.96 | 0.00 | -0.20 | 0.04 | 0.03 |
| SPUU20260515C00115000 | 115.00 | 79.90 | 83.20 | 0.00 | 0 | 0 | 165.59% | 0.95 | 0.00 | -0.19 | 0.04 | 0.03 |
| SPUU20260515C00120000 | 120.00 | 74.90 | 78.10 | 0.00 | 0 | 0 | 152.06% | 0.95 | 0.00 | -0.18 | 0.04 | 0.03 |
| SPUU20260515C00125000 | 125.00 | 69.90 | 73.20 | 0.00 | 0 | 0 | 143.76% | 0.95 | 0.00 | -0.19 | 0.05 | 0.03 |
| SPUU20260515C00130000 | 130.00 | 64.90 | 68.20 | 0.00 | 0 | 0 | 133.43% | 0.94 | 0.00 | -0.18 | 0.05 | 0.03 |
| SPUU20260515C00135000 | 135.00 | 60.00 | 63.30 | 0.00 | 0 | 0 | 125.38% | 0.94 | 0.00 | -0.19 | 0.05 | 0.04 |
| SPUU20260515C00140000 | 140.00 | 55.00 | 58.20 | 0.00 | 0 | 0 | 113.70% | 0.93 | 0.00 | -0.18 | 0.05 | 0.04 |
| SPUU20260515C00145000 | 145.00 | 50.00 | 53.30 | 0.00 | 0 | 0 | 105.99% | 0.93 | 0.00 | -0.18 | 0.06 | 0.04 |
| SPUU20260515C00150000 | 150.00 | 45.00 | 48.40 | 0.00 | 0 | 0 | 98.25% | 0.92 | 0.00 | -0.18 | 0.06 | 0.04 |
| SPUU20260515C00155000 | 155.00 | 40.10 | 43.40 | 0.00 | 0 | 0 | 89.01% | 0.91 | 0.00 | -0.18 | 0.07 | 0.04 |
| SPUU20260515C00160000 | 160.00 | 35.20 | 38.50 | 0.00 | 0 | 0 | 81.27% | 0.90 | 0.01 | -0.18 | 0.08 | 0.04 |
| SPUU20260515C00163000 | 163.00 | 32.30 | 35.60 | 0.00 | 0 | 0 | 45.17% | 0.98 | 0.00 | -0.03 | 0.02 | 0.02 |
| SPUU20260515C00164000 | 164.00 | 31.20 | 34.60 | 0.00 | 0 | 0 | 39.60% | 0.99 | 0.00 | -0.02 | 0.01 | 0.01 |
| SPUU20260515C00165000 | 165.00 | 30.40 | 33.70 | 0.00 | 0 | 0 | 46.92% | 0.97 | 0.00 | -0.05 | 0.03 | 0.03 |
| SPUU20260515C00166000 | 166.00 | 29.30 | 32.70 | 0.00 | 0 | 0 | 43.74% | 0.97 | 0.00 | -0.04 | 0.03 | 0.03 |
| SPUU20260515C00167000 | 167.00 | 28.30 | 31.80 | 0.00 | 0 | 0 | 44.23% | 0.97 | 0.00 | -0.05 | 0.03 | 0.03 |
| SPUU20260515C00168000 | 168.00 | 27.40 | 30.70 | 0.00 | 0 | 0 | 42.90% | 0.96 | 0.01 | -0.05 | 0.03 | 0.03 |
| SPUU20260515C00169000 | 169.00 | 26.50 | 29.80 | 0.00 | 0 | 0 | 44.34% | 0.95 | 0.01 | -0.06 | 0.04 | 0.03 |
| SPUU20260515C00170000 | 170.00 | 25.40 | 28.80 | 0.00 | 0 | 0 | 41.67% | 0.96 | 0.01 | -0.05 | 0.04 | 0.03 |
| SPUU20260515C00171000 | 171.00 | 24.60 | 27.90 | 0.00 | 0 | 0 | 43.76% | 0.94 | 0.01 | -0.07 | 0.05 | 0.04 |
| SPUU20260515C00172000 | 172.00 | 23.60 | 27.00 | 0.00 | 0 | 1 | 43.29% | 0.93 | 0.01 | -0.07 | 0.05 | 0.04 |
| SPUU20260515C00173000 | 173.00 | 22.70 | 26.00 | 0.00 | 0 | 0 | 42.73% | 0.93 | 0.01 | -0.08 | 0.06 | 0.04 |
| SPUU20260515C00174000 | 174.00 | 21.80 | 25.10 | 0.00 | 0 | 0 | 42.89% | 0.92 | 0.01 | -0.08 | 0.06 | 0.04 |
| SPUU20260515C00175000 | 175.00 | 20.80 | 24.20 | 0.00 | 0 | 0 | 42.13% | 0.91 | 0.01 | -0.09 | 0.07 | 0.04 |
| SPUU20260515C00176000 | 176.00 | 19.80 | 23.40 | 0.00 | 0 | 0 | 42.00% | 0.90 | 0.01 | -0.09 | 0.07 | 0.04 |
| SPUU20260515C00177000 | 177.00 | 18.90 | 22.50 | 0.00 | 0 | 0 | 41.72% | 0.89 | 0.01 | -0.10 | 0.08 | 0.05 |
| SPUU20260515C00178000 | 178.00 | 18.00 | 21.60 | 0.00 | 0 | 0 | 41.33% | 0.88 | 0.01 | -0.10 | 0.09 | 0.05 |
| SPUU20260515C00179000 | 179.00 | 17.10 | 20.70 | 0.00 | 0 | 0 | 40.82% | 0.87 | 0.01 | -0.11 | 0.09 | 0.05 |
| SPUU20260515C00180000 | 180.00 | 16.20 | 19.70 | 0.00 | 0 | 0 | 39.68% | 0.86 | 0.01 | -0.11 | 0.09 | 0.05 |
| SPUU20260515C00181000 | 181.00 | 15.30 | 18.80 | 0.00 | 0 | 1 | 39.02% | 0.85 | 0.01 | -0.12 | 0.10 | 0.05 |
| SPUU20260515C00182000 | 182.00 | 14.40 | 18.00 | 0.00 | 0 | 1 | 38.75% | 0.83 | 0.02 | -0.12 | 0.11 | 0.05 |
| SPUU20260515C00183000 | 183.00 | 13.50 | 17.10 | 0.00 | 0 | 0 | 37.89% | 0.82 | 0.02 | -0.12 | 0.11 | 0.05 |
| SPUU20260515C00185000 | 185.00 | 12.30 | 15.40 | 0.00 | 0 | 0 | 38.82% | 0.78 | 0.02 | -0.14 | 0.13 | 0.05 |
| SPUU20260515C00190000 | 190.00 | 8.40 | 11.50 | 9.84 | 1 | 1 | 36.24% | 0.68 | 0.02 | -0.16 | 0.15 | 0.05 |
| SPUU20260515C00195000 | 195.00 | 4.70 | 8.30 | 0.00 | 0 | 1 | 33.35% | 0.56 | 0.03 | -0.17 | 0.17 | 0.04 |
| SPUU20260515C00200000 | 200.00 | 1.90 | 5.50 | 0.00 | 0 | 1 | 30.46% | 0.41 | 0.03 | -0.15 | 0.17 | 0.03 |
| SPUU20260515C00205000 | 205.00 | 0.10 | 3.20 | 0.00 | 0 | 0 | 27.12% | 0.25 | 0.03 | -0.11 | 0.14 | 0.02 |
| SPUU20260515C00210000 | 210.00 | 0.15 | 1.05 | 0.00 | 0 | 0 | 25.09% | 0.12 | 0.02 | -0.06 | 0.09 | 0.01 |
| SPUU20260515C00215000 | 215.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 32.24% | 0.11 | 0.01 | -0.07 | 0.08 | 0.01 |
| SPUU20260515C00220000 | 220.00 | 0.00 | 1.25 | 0.64 | 1 | 0 | 37.37% | 0.09 | 0.01 | -0.07 | 0.07 | 0.01 |
| SPUU20260515C00225000 | 225.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 42.42% | 0.08 | 0.01 | -0.08 | 0.06 | 0.01 |
