Udløb
Puts
for markedsdato April 30, 2026
Calls
for markedsdato April 30, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYT20260515P00007000 | 7.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 335.51% | -0.05 | 0.01 | -0.04 | 0.00 | -0.00 |
| SPYT20260515P00008000 | 8.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 292.54% | -0.05 | 0.01 | -0.04 | 0.00 | -0.00 |
| SPYT20260515P00009000 | 9.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 254.84% | -0.06 | 0.01 | -0.04 | 0.00 | -0.00 |
| SPYT20260515P00010000 | 10.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 221.11% | -0.07 | 0.02 | -0.04 | 0.00 | -0.00 |
| SPYT20260515P00011000 | 11.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 190.42% | -0.08 | 0.02 | -0.03 | 0.01 | -0.00 |
| SPYT20260515P00012000 | 12.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 162.09% | -0.10 | 0.03 | -0.03 | 0.01 | -0.00 |
| SPYT20260515P00013000 | 13.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 110.67% | -0.08 | 0.04 | -0.02 | 0.01 | -0.00 |
| SPYT20260515P00014000 | 14.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 110.30% | -0.14 | 0.06 | -0.03 | 0.01 | -0.00 |
| SPYT20260515P00015000 | 15.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 85.80% | -0.17 | 0.08 | -0.03 | 0.01 | -0.00 |
| SPYT20260515P00016000 | 16.00 | 0.00 | 0.60 | 0.00 | 0 | 12 | 61.30% | -0.22 | 0.14 | -0.02 | 0.01 | -0.00 |
| SPYT20260515P00017000 | 17.00 | 0.00 | 0.15 | 0.00 | 0 | 4 | 16.59% | -0.22 | 0.49 | -0.01 | 0.01 | -0.00 |
| SPYT20260515P00018000 | 18.00 | 0.00 | 1.90 | 0.00 | 0 | 4 | 44.05% | -0.61 | 0.24 | -0.02 | 0.01 | -0.00 |
| SPYT20260515P00019000 | 19.00 | 0.80 | 2.90 | 0.00 | 0 | 0 | 58.06% | -0.74 | 0.15 | -0.02 | 0.01 | -0.01 |
| SPYT20260515P00020000 | 20.00 | 1.80 | 4.00 | 0.00 | 0 | 0 | 80.71% | -0.77 | 0.10 | -0.03 | 0.01 | -0.01 |
| SPYT20260515P00021000 | 21.00 | 2.80 | 4.90 | 0.00 | 0 | 0 | 91.58% | -0.81 | 0.08 | -0.03 | 0.01 | -0.01 |
| SPYT20260515P00022000 | 22.00 | 3.70 | 6.00 | 0.00 | 0 | 0 | 105.76% | -0.83 | 0.07 | -0.03 | 0.01 | -0.01 |
| SPYT20260515P00023000 | 23.00 | 4.70 | 7.00 | 0.00 | 0 | 0 | 118.76% | -0.84 | 0.06 | -0.03 | 0.01 | -0.01 |
| SPYT20260515P00024000 | 24.00 | 5.70 | 8.00 | 0.00 | 0 | 0 | 130.81% | -0.85 | 0.05 | -0.03 | 0.01 | -0.01 |
| SPYT20260515P00025000 | 25.00 | 6.70 | 9.00 | 0.00 | 0 | 0 | 142.07% | -0.86 | 0.04 | -0.04 | 0.01 | -0.01 |
| SPYT20260515P00026000 | 26.00 | 7.70 | 10.00 | 0.00 | 0 | 0 | 152.64% | -0.86 | 0.04 | -0.04 | 0.01 | -0.01 |
| SPYT20260515P00027000 | 27.00 | 8.70 | 11.00 | 0.00 | 0 | 0 | 162.61% | -0.87 | 0.03 | -0.04 | 0.01 | -0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYT20260515C00007000 | 7.00 | 9.50 | 11.60 | 0.00 | 0 | 0 | 517.92% | 0.92 | 0.01 | -0.09 | 0.01 | 0.00 |
| SPYT20260515C00008000 | 8.00 | 8.50 | 10.60 | 0.00 | 0 | 0 | 455.01% | 0.90 | 0.01 | -0.09 | 0.01 | 0.00 |
| SPYT20260515C00009000 | 9.00 | 7.50 | 9.60 | 0.00 | 0 | 0 | 400.69% | 0.89 | 0.01 | -0.09 | 0.01 | 0.00 |
| SPYT20260515C00010000 | 10.00 | 6.50 | 8.60 | 0.00 | 0 | 0 | 352.69% | 0.87 | 0.02 | -0.09 | 0.01 | 0.00 |
| SPYT20260515C00011000 | 11.00 | 5.50 | 7.60 | 0.00 | 0 | 0 | 309.46% | 0.85 | 0.02 | -0.09 | 0.01 | 0.00 |
| SPYT20260515C00012000 | 12.00 | 4.50 | 6.60 | 0.00 | 0 | 0 | 269.86% | 0.83 | 0.03 | -0.08 | 0.01 | 0.00 |
| SPYT20260515C00013000 | 13.00 | 3.50 | 5.60 | 0.00 | 0 | 0 | 233.01% | 0.80 | 0.03 | -0.08 | 0.01 | 0.00 |
| SPYT20260515C00014000 | 14.00 | 2.45 | 4.60 | 0.00 | 0 | 0 | 198.18% | 0.77 | 0.04 | -0.07 | 0.01 | 0.00 |
| SPYT20260515C00015000 | 15.00 | 1.45 | 3.60 | 0.00 | 0 | 0 | 164.64% | 0.73 | 0.06 | -0.07 | 0.01 | 0.00 |
| SPYT20260515C00016000 | 16.00 | 0.45 | 2.55 | 0.00 | 0 | 2 | 127.59% | 0.68 | 0.08 | -0.06 | 0.01 | 0.00 |
| SPYT20260515C00017000 | 17.00 | 0.00 | 1.05 | 0.00 | 0 | 4 | 57.11% | 0.62 | 0.19 | -0.03 | 0.01 | 0.00 |
| SPYT20260515C00018000 | 18.00 | 0.00 | 0.05 | 0.00 | 0 | 4 | 12.60% | 0.12 | 0.46 | -0.00 | 0.01 | 0.00 |
| SPYT20260515C00019000 | 19.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 26.89% | 0.06 | 0.13 | -0.00 | 0.00 | 0.00 |
| SPYT20260515C00020000 | 20.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 98.72% | 0.28 | 0.10 | -0.04 | 0.01 | 0.00 |
| SPYT20260515C00021000 | 21.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 91.95% | 0.18 | 0.08 | -0.03 | 0.01 | 0.00 |
| SPYT20260515C00022000 | 22.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 106.00% | 0.17 | 0.07 | -0.03 | 0.01 | 0.00 |
| SPYT20260515C00023000 | 23.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 118.83% | 0.15 | 0.06 | -0.03 | 0.01 | 0.00 |
| SPYT20260515C00024000 | 24.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 127.50% | 0.14 | 0.05 | -0.03 | 0.01 | 0.00 |
| SPYT20260515C00025000 | 25.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 138.41% | 0.13 | 0.04 | -0.03 | 0.01 | 0.00 |
| SPYT20260515C00026000 | 26.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 148.63% | 0.12 | 0.04 | -0.03 | 0.01 | 0.00 |
| SPYT20260515C00027000 | 27.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 158.25% | 0.12 | 0.03 | -0.04 | 0.01 | 0.00 |
