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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYI20260515C00039000 | 39.00 | 12.20 | 14.20 | 0.00 | 0 | 0 | 117.59% | 0.88 | 0.01 | -0.07 | 0.03 | 0.02 |
| SPYI20260515C00040000 | 40.00 | 11.20 | 13.40 | 0.00 | 0 | 0 | 59.77% | 0.97 | 0.01 | -0.01 | 0.01 | 0.02 |
| SPYI20260515C00041000 | 41.00 | 10.20 | 12.30 | 0.00 | 0 | 0 | 46.43% | 0.99 | 0.01 | -0.00 | 0.00 | 0.02 |
| SPYI20260515C00042000 | 42.00 | 9.40 | 10.90 | 0.00 | 0 | 0 | 84.34% | 0.88 | 0.02 | -0.05 | 0.03 | 0.02 |
| SPYI20260515C00043000 | 43.00 | 8.40 | 9.90 | 0.00 | 0 | 0 | 77.69% | 0.87 | 0.02 | -0.05 | 0.03 | 0.02 |
| SPYI20260515C00044000 | 44.00 | 7.40 | 8.90 | 0.00 | 0 | 0 | 71.11% | 0.86 | 0.02 | -0.05 | 0.03 | 0.02 |
| SPYI20260515C00045000 | 45.00 | 6.40 | 7.90 | 0.00 | 0 | 0 | 64.56% | 0.85 | 0.03 | -0.04 | 0.03 | 0.02 |
| SPYI20260515C00046000 | 46.00 | 5.50 | 6.70 | 0.00 | 0 | 0 | 51.15% | 0.86 | 0.03 | -0.03 | 0.03 | 0.02 |
| SPYI20260515C00047000 | 47.00 | 4.60 | 5.80 | 0.00 | 0 | 0 | 48.35% | 0.83 | 0.04 | -0.04 | 0.03 | 0.02 |
| SPYI20260515C00048000 | 48.00 | 4.00 | 4.40 | 4.20 | 1 | 1 | 27.76% | 0.90 | 0.05 | -0.01 | 0.02 | 0.02 |
| SPYI20260515C00049000 | 49.00 | 2.60 | 3.80 | 0.00 | 0 | 0 | 35.42% | 0.79 | 0.07 | -0.03 | 0.04 | 0.02 |
| SPYI20260515C00050000 | 50.00 | 2.15 | 2.45 | 2.25 | 1 | 5 | 12.92% | 0.92 | 0.09 | -0.01 | 0.02 | 0.03 |
| SPYI20260515C00051000 | 51.00 | 1.45 | 1.60 | 1.33 | 1 | 158 | 14.37% | 0.76 | 0.17 | -0.01 | 0.04 | 0.02 |
| SPYI20260515C00052000 | 52.00 | 0.65 | 0.70 | 0.65 | 348 | 1,372 | 10.86% | 0.58 | 0.29 | -0.01 | 0.05 | 0.02 |
| SPYI20260515C00053000 | 53.00 | 0.15 | 0.20 | 0.15 | 256 | 916 | 9.04% | 0.26 | 0.29 | -0.01 | 0.04 | 0.01 |
| SPYI20260515C00054000 | 54.00 | 0.00 | 0.05 | 0.03 | 1 | 136 | 8.56% | 0.06 | 0.11 | -0.00 | 0.02 | 0.00 |
| SPYI20260515C00055000 | 55.00 | 0.00 | 0.05 | 0.05 | 1 | 4 | 12.21% | 0.04 | 0.06 | -0.00 | 0.01 | 0.00 |
| SPYI20260515C00056000 | 56.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 17.76% | 0.06 | 0.05 | -0.01 | 0.01 | 0.00 |
| SPYI20260515C00057000 | 57.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 33.13% | 0.15 | 0.06 | -0.02 | 0.03 | 0.00 |
| SPYI20260515C00058000 | 58.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 32.31% | 0.10 | 0.04 | -0.02 | 0.02 | 0.00 |
| SPYI20260515C00059000 | 59.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 41.64% | 0.12 | 0.04 | -0.02 | 0.03 | 0.00 |
| SPYI20260515C00060000 | 60.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 39.79% | 0.08 | 0.03 | -0.02 | 0.02 | 0.00 |
| SPYI20260515C00061000 | 61.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 43.32% | 0.08 | 0.03 | -0.02 | 0.02 | 0.00 |
| SPYI20260515C00062000 | 62.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 46.73% | 0.07 | 0.02 | -0.02 | 0.02 | 0.00 |
| SPYI20260515C00063000 | 63.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 50.02% | 0.07 | 0.02 | -0.02 | 0.02 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYI20260515P00039000 | 39.00 | 0.00 | 0.60 | 0.00 | 0 | 1 | 84.30% | -0.06 | 0.01 | -0.03 | 0.02 | -0.00 |
| SPYI20260515P00040000 | 40.00 | 0.00 | 0.60 | 0.00 | 0 | 21 | 78.43% | -0.07 | 0.01 | -0.03 | 0.02 | -0.00 |
| SPYI20260515P00041000 | 41.00 | 0.00 | 0.30 | 0.00 | 0 | 3 | 62.18% | -0.05 | 0.01 | -0.02 | 0.01 | -0.00 |
| SPYI20260515P00042000 | 42.00 | 0.00 | 0.35 | 0.00 | 0 | 2 | 58.99% | -0.05 | 0.01 | -0.02 | 0.01 | -0.00 |
| SPYI20260515P00043000 | 43.00 | 0.00 | 0.05 | 0.00 | 0 | 35 | 38.05% | -0.02 | 0.01 | -0.00 | 0.00 | -0.00 |
| SPYI20260515P00044000 | 44.00 | 0.00 | 0.05 | 0.00 | 0 | 6 | 34.11% | -0.02 | 0.01 | -0.00 | 0.01 | -0.00 |
| SPYI20260515P00045000 | 45.00 | 0.00 | 0.05 | 0.00 | 0 | 53 | 30.22% | -0.02 | 0.01 | -0.00 | 0.01 | -0.00 |
| SPYI20260515P00046000 | 46.00 | 0.00 | 0.05 | 0.00 | 0 | 71 | 26.36% | -0.02 | 0.02 | -0.00 | 0.01 | -0.00 |
| SPYI20260515P00047000 | 47.00 | 0.00 | 0.05 | 0.05 | 1 | 61 | 22.52% | -0.02 | 0.02 | -0.00 | 0.01 | -0.00 |
| SPYI20260515P00048000 | 48.00 | 0.00 | 0.10 | 0.04 | 54 | 194 | 18.68% | -0.03 | 0.03 | -0.00 | 0.01 | -0.00 |
| SPYI20260515P00049000 | 49.00 | 0.00 | 0.10 | 0.03 | 33 | 327 | 16.95% | -0.06 | 0.05 | -0.01 | 0.01 | -0.00 |
| SPYI20260515P00050000 | 50.00 | 0.05 | 0.15 | 0.09 | 252 | 612 | 15.06% | -0.11 | 0.10 | -0.01 | 0.02 | -0.00 |
| SPYI20260515P00051000 | 51.00 | 0.15 | 0.20 | 0.17 | 28 | 469 | 12.23% | -0.20 | 0.18 | -0.01 | 0.04 | -0.01 |
| SPYI20260515P00052000 | 52.00 | 0.35 | 0.40 | 0.37 | 28 | 590 | 9.76% | -0.42 | 0.32 | -0.01 | 0.05 | -0.01 |
| SPYI20260515P00053000 | 53.00 | 0.80 | 1.20 | 0.90 | 1 | 172 | 10.59% | -0.72 | 0.27 | -0.01 | 0.04 | -0.02 |
| SPYI20260515P00054000 | 54.00 | 1.55 | 2.30 | 0.00 | 0 | 1 | 14.20% | -0.84 | 0.15 | -0.01 | 0.03 | -0.02 |
| SPYI20260515P00055000 | 55.00 | 2.50 | 3.00 | 2.79 | 1 | 0 | 15.49% | -0.93 | 0.09 | -0.01 | 0.02 | -0.01 |
| SPYI20260515P00056000 | 56.00 | 3.30 | 4.50 | 0.00 | 0 | 0 | 22.29% | -0.91 | 0.07 | -0.01 | 0.02 | -0.02 |
| SPYI20260515P00057000 | 57.00 | 4.30 | 5.50 | 0.00 | 0 | 0 | 26.34% | -0.92 | 0.05 | -0.01 | 0.02 | -0.02 |
| SPYI20260515P00058000 | 58.00 | 5.20 | 6.40 | 0.00 | 0 | 0 | 48.56% | -0.80 | 0.05 | -0.04 | 0.04 | -0.02 |
| SPYI20260515P00059000 | 59.00 | 6.20 | 7.60 | 0.00 | 0 | 0 | 33.87% | -0.93 | 0.03 | -0.01 | 0.02 | -0.02 |
| SPYI20260515P00060000 | 60.00 | 7.20 | 8.70 | 0.00 | 0 | 0 | 40.45% | -0.92 | 0.03 | -0.02 | 0.02 | -0.02 |
| SPYI20260515P00061000 | 61.00 | 8.20 | 9.70 | 0.00 | 0 | 0 | 44.04% | -0.92 | 0.03 | -0.02 | 0.02 | -0.02 |
| SPYI20260515P00062000 | 62.00 | 9.20 | 10.60 | 0.00 | 0 | 0 | 44.17% | -0.95 | 0.02 | -0.01 | 0.01 | -0.02 |
| SPYI20260515P00063000 | 63.00 | 10.20 | 11.70 | 0.00 | 0 | 0 | 50.89% | -0.93 | 0.02 | -0.02 | 0.02 | -0.02 |
