Udløb
Calls
for markedsdato April 28, 2026
Puts
for markedsdato April 28, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPXN20260515C00064000 | 64.00 | 12.30 | 16.00 | 0.00 | 0 | 0 | 109.04% | 0.83 | 0.01 | -0.13 | 0.04 | 0.02 |
| SPXN20260515C00065000 | 65.00 | 11.30 | 15.00 | 0.00 | 0 | 0 | 103.51% | 0.82 | 0.01 | -0.13 | 0.04 | 0.02 |
| SPXN20260515C00066000 | 66.00 | 10.30 | 14.00 | 0.00 | 0 | 0 | 98.00% | 0.82 | 0.02 | -0.13 | 0.04 | 0.02 |
| SPXN20260515C00067000 | 67.00 | 9.40 | 13.00 | 0.00 | 0 | 0 | 29.52% | 0.99 | 0.00 | -0.00 | 0.00 | 0.03 |
| SPXN20260515C00068000 | 68.00 | 8.40 | 11.90 | 0.00 | 0 | 0 | 84.92% | 0.80 | 0.02 | -0.12 | 0.05 | 0.02 |
| SPXN20260515C00069000 | 69.00 | 7.40 | 10.90 | 0.00 | 0 | 0 | 79.50% | 0.79 | 0.02 | -0.11 | 0.05 | 0.02 |
| SPXN20260515C00070000 | 70.00 | 6.40 | 10.10 | 0.00 | 0 | 0 | 27.80% | 0.97 | 0.01 | -0.01 | 0.01 | 0.03 |
| SPXN20260515C00071000 | 71.00 | 5.40 | 9.10 | 0.00 | 0 | 0 | 24.65% | 0.97 | 0.02 | -0.01 | 0.01 | 0.03 |
| SPXN20260515C00072000 | 72.00 | 4.30 | 8.10 | 0.00 | 0 | 0 | 13.82% | 1.00 | 0.00 | 0.00 | 0.00 | 0.03 |
| SPXN20260515C00073000 | 73.00 | 3.50 | 7.20 | 0.00 | 0 | 0 | 23.37% | 0.92 | 0.04 | -0.02 | 0.03 | 0.03 |
| SPXN20260515C00074000 | 74.00 | 2.60 | 6.20 | 0.00 | 0 | 0 | 21.41% | 0.89 | 0.05 | -0.02 | 0.03 | 0.03 |
| SPXN20260515C00075000 | 75.00 | 1.60 | 5.30 | 0.00 | 0 | 0 | 18.88% | 0.85 | 0.07 | -0.02 | 0.04 | 0.03 |
| SPXN20260515C00076000 | 76.00 | 0.80 | 4.50 | 0.00 | 0 | 0 | 18.84% | 0.76 | 0.10 | -0.03 | 0.05 | 0.03 |
| SPXN20260515C00077000 | 77.00 | 0.05 | 3.70 | 0.00 | 0 | 0 | 17.58% | 0.66 | 0.12 | -0.03 | 0.06 | 0.02 |
| SPXN20260515C00078000 | 78.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 20.72% | 0.53 | 0.11 | -0.04 | 0.07 | 0.02 |
| SPXN20260515C00079000 | 79.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 22.73% | 0.43 | 0.10 | -0.04 | 0.07 | 0.02 |
| SPXN20260515C00080000 | 80.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 22.49% | 0.33 | 0.10 | -0.04 | 0.06 | 0.01 |
| SPXN20260515C00081000 | 81.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 22.84% | 0.25 | 0.08 | -0.04 | 0.05 | 0.01 |
| SPXN20260515C00082000 | 82.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 26.00% | 0.21 | 0.07 | -0.04 | 0.05 | 0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPXN20260515P00064000 | 64.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 71.64% | -0.09 | 0.01 | -0.05 | 0.03 | -0.00 |
| SPXN20260515P00065000 | 65.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 67.40% | -0.09 | 0.01 | -0.05 | 0.03 | -0.00 |
| SPXN20260515P00066000 | 66.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 63.18% | -0.10 | 0.02 | -0.05 | 0.03 | -0.00 |
| SPXN20260515P00067000 | 67.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 58.97% | -0.10 | 0.02 | -0.05 | 0.03 | -0.00 |
| SPXN20260515P00068000 | 68.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 54.77% | -0.11 | 0.02 | -0.05 | 0.03 | -0.00 |
| SPXN20260515P00069000 | 69.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 50.58% | -0.12 | 0.02 | -0.05 | 0.03 | -0.00 |
| SPXN20260515P00070000 | 70.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 47.09% | -0.13 | 0.03 | -0.05 | 0.04 | -0.00 |
| SPXN20260515P00071000 | 71.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 42.82% | -0.14 | 0.03 | -0.05 | 0.04 | -0.00 |
| SPXN20260515P00072000 | 72.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 39.15% | -0.16 | 0.04 | -0.05 | 0.04 | -0.01 |
| SPXN20260515P00073000 | 73.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 35.33% | -0.17 | 0.04 | -0.04 | 0.04 | -0.01 |
| SPXN20260515P00074000 | 74.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 31.86% | -0.20 | 0.05 | -0.04 | 0.05 | -0.01 |
| SPXN20260515P00075000 | 75.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 29.52% | -0.25 | 0.06 | -0.05 | 0.05 | -0.01 |
| SPXN20260515P00076000 | 76.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 28.23% | -0.31 | 0.07 | -0.05 | 0.06 | -0.01 |
| SPXN20260515P00077000 | 77.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 25.97% | -0.38 | 0.09 | -0.05 | 0.06 | -0.01 |
| SPXN20260515P00078000 | 78.00 | 0.00 | 2.90 | 0.00 | 0 | 0 | 23.02% | -0.47 | 0.10 | -0.05 | 0.07 | -0.02 |
| SPXN20260515P00079000 | 79.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 17.82% | -0.60 | 0.13 | -0.04 | 0.07 | -0.02 |
| SPXN20260515P00080000 | 80.00 | 0.45 | 4.00 | 0.00 | 0 | 0 | 16.00% | -0.74 | 0.12 | -0.03 | 0.05 | -0.02 |
| SPXN20260515P00081000 | 81.00 | 1.30 | 4.80 | 0.00 | 0 | 0 | 16.37% | -0.84 | 0.09 | -0.02 | 0.04 | -0.02 |
| SPXN20260515P00082000 | 82.00 | 2.20 | 5.80 | 0.00 | 0 | 0 | 18.45% | -0.89 | 0.07 | -0.02 | 0.03 | -0.02 |
