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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| STZ20260508P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 295.78% | -0.04 | 0.00 | -0.34 | 0.02 | -0.00 |
| STZ20260508P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 271.93% | -0.04 | 0.00 | -0.34 | 0.02 | -0.00 |
| STZ20260508P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 249.38% | -0.04 | 0.00 | -0.33 | 0.02 | -0.00 |
| STZ20260508P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 227.95% | -0.05 | 0.00 | -0.32 | 0.02 | -0.00 |
| STZ20260508P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 207.49% | -0.05 | 0.00 | -0.32 | 0.02 | -0.00 |
| STZ20260508P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 187.88% | -0.06 | 0.00 | -0.31 | 0.02 | -0.00 |
| STZ20260508P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 503 | 169.00% | -0.06 | 0.00 | -0.30 | 0.03 | -0.00 |
| STZ20260508P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 150.73% | -0.07 | 0.00 | -0.30 | 0.03 | -0.00 |
| STZ20260508P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 132.98% | -0.08 | 0.01 | -0.29 | 0.03 | -0.00 |
| STZ20260508P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 115.63% | -0.09 | 0.01 | -0.27 | 0.03 | -0.00 |
| STZ20260508P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 16 | 97.89% | -0.10 | 0.01 | -0.26 | 0.04 | -0.00 |
| STZ20260508P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 81.59% | -0.12 | 0.01 | -0.24 | 0.04 | -0.00 |
| STZ20260508P00136000 | 136.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 78.20% | -0.13 | 0.01 | -0.24 | 0.04 | -0.00 |
| STZ20260508P00137000 | 137.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 74.79% | -0.13 | 0.01 | -0.24 | 0.05 | -0.00 |
| STZ20260508P00138000 | 138.00 | 0.00 | 1.55 | 0.00 | 0 | 5 | 63.85% | -0.11 | 0.01 | -0.18 | 0.04 | -0.00 |
| STZ20260508P00139000 | 139.00 | 0.00 | 1.50 | 0.15 | 2 | 0 | 60.65% | -0.12 | 0.02 | -0.18 | 0.04 | -0.00 |
| STZ20260508P00140000 | 140.00 | 0.00 | 1.75 | 0.00 | 0 | 8 | 52.47% | -0.10 | 0.02 | -0.14 | 0.04 | -0.00 |
| STZ20260508P00141000 | 141.00 | 0.00 | 0.65 | 0.35 | 2 | 18 | 61.57% | -0.16 | 0.02 | -0.22 | 0.05 | -0.00 |
| STZ20260508P00142000 | 142.00 | 0.10 | 0.75 | 0.38 | 3 | 4 | 49.85% | -0.13 | 0.02 | -0.16 | 0.05 | -0.00 |
| STZ20260508P00143000 | 143.00 | 0.15 | 1.35 | 0.21 | 2 | 4 | 45.53% | -0.13 | 0.02 | -0.14 | 0.05 | -0.00 |
| STZ20260508P00144000 | 144.00 | 0.20 | 0.40 | 0.00 | 0 | 6 | 33.77% | -0.09 | 0.02 | -0.08 | 0.04 | -0.00 |
| STZ20260508P00145000 | 145.00 | 0.25 | 0.65 | 0.53 | 7 | 23 | 32.90% | -0.11 | 0.03 | -0.09 | 0.04 | -0.00 |
| STZ20260508P00146000 | 146.00 | 0.30 | 1.15 | 0.00 | 0 | 2 | 32.17% | -0.14 | 0.03 | -0.10 | 0.05 | -0.00 |
| STZ20260508P00147000 | 147.00 | 0.45 | 2.25 | 0.77 | 1 | 3 | 31.92% | -0.17 | 0.04 | -0.12 | 0.05 | -0.00 |
| STZ20260508P00148000 | 148.00 | 0.75 | 0.85 | 0.75 | 3 | 14 | 30.23% | -0.20 | 0.04 | -0.13 | 0.06 | -0.01 |
| STZ20260508P00149000 | 149.00 | 0.75 | 1.25 | 0.90 | 51 | 13 | 29.33% | -0.24 | 0.05 | -0.14 | 0.07 | -0.01 |
| STZ20260508P00150000 | 150.00 | 1.05 | 1.50 | 1.20 | 41 | 96 | 28.57% | -0.29 | 0.06 | -0.15 | 0.07 | -0.01 |
| STZ20260508P00152500 | 152.50 | 2.00 | 2.55 | 2.15 | 61 | 51 | 28.54% | -0.45 | 0.07 | -0.18 | 0.08 | -0.01 |
| STZ20260508P00155000 | 155.00 | 3.40 | 3.90 | 3.54 | 205 | 120 | 28.12% | -0.61 | 0.06 | -0.17 | 0.08 | -0.02 |
| STZ20260508P00157500 | 157.50 | 5.30 | 5.80 | 5.04 | 90 | 159 | 27.37% | -0.76 | 0.05 | -0.13 | 0.07 | -0.02 |
| STZ20260508P00160000 | 160.00 | 5.90 | 8.20 | 5.57 | 1 | 508 | 24.09% | -0.91 | 0.04 | -0.06 | 0.04 | -0.02 |
| STZ20260508P00162500 | 162.50 | 9.60 | 10.30 | 9.30 | 4 | 793 | 26.25% | -0.95 | 0.02 | -0.04 | 0.02 | -0.01 |
| STZ20260508P00165000 | 165.00 | 11.10 | 13.50 | 11.29 | 1 | 58 | 40.67% | -0.90 | 0.02 | -0.11 | 0.04 | -0.02 |
| STZ20260508P00167500 | 167.50 | 12.80 | 15.60 | 0.00 | 0 | 121 | 66.48% | -0.82 | 0.02 | -0.26 | 0.06 | -0.02 |
| STZ20260508P00170000 | 170.00 | 15.30 | 18.10 | 0.00 | 0 | 0 | 73.34% | -0.83 | 0.02 | -0.28 | 0.05 | -0.02 |
| STZ20260508P00172500 | 172.50 | 17.80 | 21.00 | 0.00 | 0 | 0 | 41.01% | -0.99 | 0.01 | -0.03 | 0.01 | -0.01 |
| STZ20260508P00175000 | 175.00 | 20.30 | 23.30 | 21.55 | 3 | 10 | 90.25% | -0.84 | 0.01 | -0.33 | 0.05 | -0.02 |
| STZ20260508P00177500 | 177.50 | 22.80 | 25.90 | 0.00 | 0 | 0 | 54.92% | -0.97 | 0.01 | -0.05 | 0.01 | -0.01 |
| STZ20260508P00180000 | 180.00 | 25.30 | 29.00 | 0.00 | 0 | 0 | 70.90% | -0.95 | 0.01 | -0.11 | 0.02 | -0.02 |
| STZ20260508P00182500 | 182.50 | 27.80 | 31.50 | 0.00 | 0 | 0 | 73.23% | -0.95 | 0.01 | -0.10 | 0.02 | -0.02 |
| STZ20260508P00185000 | 185.00 | 30.30 | 34.00 | 0.00 | 0 | 0 | 80.24% | -0.95 | 0.01 | -0.12 | 0.02 | -0.02 |
| STZ20260508P00187500 | 187.50 | 32.80 | 36.50 | 0.00 | 0 | 0 | 84.73% | -0.95 | 0.01 | -0.12 | 0.02 | -0.02 |
| STZ20260508P00190000 | 190.00 | 35.30 | 39.00 | 0.00 | 0 | 0 | 89.12% | -0.95 | 0.01 | -0.12 | 0.02 | -0.02 |
| STZ20260508P00195000 | 195.00 | 40.30 | 44.00 | 0.00 | 0 | 0 | 97.62% | -0.96 | 0.00 | -0.12 | 0.02 | -0.02 |
| STZ20260508P00200000 | 200.00 | 45.30 | 49.00 | 0.00 | 0 | 0 | 105.77% | -0.96 | 0.00 | -0.13 | 0.02 | -0.02 |
| STZ20260508P00205000 | 205.00 | 50.30 | 54.00 | 0.00 | 0 | 0 | 113.61% | -0.96 | 0.00 | -0.13 | 0.02 | -0.02 |
| STZ20260508P00210000 | 210.00 | 55.30 | 59.00 | 0.00 | 0 | 0 | 121.17% | -0.96 | 0.00 | -0.13 | 0.02 | -0.02 |
| STZ20260508P00215000 | 215.00 | 60.30 | 64.00 | 0.00 | 0 | 0 | 128.46% | -0.97 | 0.00 | -0.13 | 0.02 | -0.02 |
| STZ20260508P00220000 | 220.00 | 65.30 | 69.00 | 0.00 | 0 | 0 | 135.52% | -0.97 | 0.00 | -0.13 | 0.02 | -0.02 |
| STZ20260508P00225000 | 225.00 | 70.30 | 74.00 | 0.00 | 0 | 0 | 142.36% | -0.97 | 0.00 | -0.13 | 0.01 | -0.02 |
| STZ20260508P00230000 | 230.00 | 75.30 | 79.00 | 0.00 | 0 | 0 | 148.99% | -0.97 | 0.00 | -0.14 | 0.01 | -0.02 |
| STZ20260508P00235000 | 235.00 | 80.30 | 84.10 | 0.00 | 0 | 0 | 155.42% | -0.97 | 0.00 | -0.14 | 0.01 | -0.02 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| STZ20260508C00080000 | 80.00 | 72.00 | 75.10 | 0.00 | 0 | 0 | 262.35% | 0.98 | 0.00 | -0.20 | 0.01 | 0.01 |
| STZ20260508C00085000 | 85.00 | 67.20 | 70.10 | 0.00 | 0 | 0 | 236.52% | 0.97 | 0.00 | -0.18 | 0.01 | 0.01 |
| STZ20260508C00090000 | 90.00 | 62.00 | 65.10 | 0.00 | 0 | 0 | 208.08% | 0.98 | 0.00 | -0.15 | 0.01 | 0.01 |
| STZ20260508C00095000 | 95.00 | 57.00 | 60.10 | 0.00 | 0 | 0 | 189.24% | 0.97 | 0.00 | -0.15 | 0.01 | 0.02 |
| STZ20260508C00100000 | 100.00 | 51.80 | 55.00 | 0.00 | 0 | 0 | 163.29% | 0.98 | 0.00 | -0.12 | 0.01 | 0.02 |
| STZ20260508C00105000 | 105.00 | 47.10 | 50.10 | 0.00 | 0 | 0 | 157.42% | 0.97 | 0.00 | -0.16 | 0.02 | 0.02 |
| STZ20260508C00110000 | 110.00 | 41.90 | 45.10 | 0.00 | 0 | 0 | 134.34% | 0.97 | 0.00 | -0.12 | 0.01 | 0.02 |
| STZ20260508C00115000 | 115.00 | 37.00 | 40.00 | 0.00 | 0 | 0 | 124.53% | 0.96 | 0.00 | -0.15 | 0.02 | 0.02 |
| STZ20260508C00120000 | 120.00 | 31.90 | 35.00 | 0.00 | 0 | 0 | 106.33% | 0.96 | 0.00 | -0.13 | 0.02 | 0.02 |
| STZ20260508C00125000 | 125.00 | 27.40 | 30.00 | 0.00 | 0 | 0 | 101.77% | 0.93 | 0.01 | -0.18 | 0.03 | 0.02 |
| STZ20260508C00130000 | 130.00 | 22.00 | 25.00 | 0.00 | 0 | 0 | 78.75% | 0.94 | 0.01 | -0.13 | 0.03 | 0.02 |
| STZ20260508C00135000 | 135.00 | 17.10 | 20.20 | 0.00 | 0 | 0 | 64.03% | 0.93 | 0.01 | -0.12 | 0.03 | 0.02 |
| STZ20260508C00136000 | 136.00 | 16.40 | 19.10 | 0.00 | 0 | 0 | 68.64% | 0.90 | 0.01 | -0.17 | 0.04 | 0.02 |
| STZ20260508C00137000 | 137.00 | 15.10 | 18.10 | 0.00 | 0 | 0 | 61.27% | 0.91 | 0.01 | -0.14 | 0.03 | 0.02 |
| STZ20260508C00138000 | 138.00 | 14.20 | 17.00 | 0.00 | 0 | 0 | 53.60% | 0.92 | 0.01 | -0.11 | 0.03 | 0.02 |
| STZ20260508C00139000 | 139.00 | 13.10 | 16.00 | 0.00 | 0 | 0 | 49.04% | 0.93 | 0.01 | -0.10 | 0.03 | 0.02 |
| STZ20260508C00140000 | 140.00 | 12.20 | 15.00 | 0.00 | 0 | 0 | 44.50% | 0.93 | 0.01 | -0.08 | 0.03 | 0.02 |
| STZ20260508C00141000 | 141.00 | 11.30 | 14.00 | 0.00 | 0 | 0 | 51.57% | 0.88 | 0.02 | -0.15 | 0.04 | 0.02 |
| STZ20260508C00142000 | 142.00 | 10.70 | 12.90 | 0.00 | 0 | 1 | 46.01% | 0.89 | 0.02 | -0.13 | 0.04 | 0.02 |
| STZ20260508C00143000 | 143.00 | 9.40 | 11.90 | 10.67 | 2 | 1 | 42.89% | 0.88 | 0.02 | -0.12 | 0.04 | 0.02 |
| STZ20260508C00144000 | 144.00 | 8.50 | 10.80 | 9.68 | 2 | 1 | 36.11% | 0.90 | 0.02 | -0.09 | 0.04 | 0.02 |
| STZ20260508C00145000 | 145.00 | 8.00 | 9.80 | 0.00 | 0 | 1 | 39.74% | 0.85 | 0.03 | -0.14 | 0.05 | 0.02 |
| STZ20260508C00146000 | 146.00 | 7.10 | 8.80 | 0.00 | 0 | 17 | 37.33% | 0.83 | 0.03 | -0.14 | 0.05 | 0.02 |
| STZ20260508C00147000 | 147.00 | 6.20 | 7.90 | 0.00 | 0 | 0 | 33.89% | 0.82 | 0.04 | -0.14 | 0.06 | 0.02 |
| STZ20260508C00148000 | 148.00 | 5.20 | 6.90 | 0.00 | 0 | 5 | 30.35% | 0.80 | 0.04 | -0.13 | 0.06 | 0.02 |
| STZ20260508C00149000 | 149.00 | 4.60 | 6.00 | 7.31 | 2 | 2 | 29.82% | 0.76 | 0.05 | -0.14 | 0.07 | 0.02 |
| STZ20260508C00150000 | 150.00 | 4.00 | 4.60 | 5.85 | 64 | 13 | 28.67% | 0.71 | 0.06 | -0.15 | 0.07 | 0.02 |
| STZ20260508C00152500 | 152.50 | 2.65 | 3.10 | 2.60 | 14 | 23 | 28.92% | 0.55 | 0.06 | -0.18 | 0.08 | 0.02 |
| STZ20260508C00155000 | 155.00 | 1.55 | 1.85 | 1.58 | 323 | 31 | 28.25% | 0.39 | 0.06 | -0.17 | 0.08 | 0.01 |
| STZ20260508C00157500 | 157.50 | 0.65 | 1.25 | 0.82 | 38 | 62 | 27.26% | 0.24 | 0.05 | -0.13 | 0.07 | 0.01 |
| STZ20260508C00160000 | 160.00 | 0.30 | 0.85 | 0.45 | 26 | 1,853 | 28.42% | 0.14 | 0.04 | -0.10 | 0.05 | 0.00 |
| STZ20260508C00162500 | 162.50 | 0.15 | 0.85 | 0.41 | 22 | 43 | 35.12% | 0.12 | 0.03 | -0.10 | 0.04 | 0.00 |
| STZ20260508C00165000 | 165.00 | 0.05 | 0.60 | 0.30 | 22 | 1,446 | 38.65% | 0.09 | 0.02 | -0.09 | 0.03 | 0.00 |
| STZ20260508C00167500 | 167.50 | 0.00 | 0.65 | 0.10 | 2 | 326 | 44.39% | 0.08 | 0.02 | -0.09 | 0.03 | 0.00 |
| STZ20260508C00170000 | 170.00 | 0.00 | 0.10 | 0.00 | 0 | 51 | 35.58% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| STZ20260508C00172500 | 172.50 | 0.00 | 1.50 | 0.00 | 0 | 15 | 67.66% | 0.11 | 0.01 | -0.19 | 0.04 | 0.00 |
| STZ20260508C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 33 | 81.17% | 0.13 | 0.01 | -0.26 | 0.05 | 0.00 |
| STZ20260508C00177500 | 177.50 | 0.00 | 1.80 | 0.00 | 0 | 6 | 70.79% | 0.08 | 0.01 | -0.14 | 0.03 | 0.00 |
| STZ20260508C00180000 | 180.00 | 0.00 | 1.55 | 0.00 | 0 | 6 | 79.20% | 0.08 | 0.01 | -0.17 | 0.03 | 0.00 |
| STZ20260508C00182500 | 182.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 98.31% | 0.11 | 0.01 | -0.28 | 0.04 | 0.00 |
| STZ20260508C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 103.69% | 0.11 | 0.01 | -0.28 | 0.04 | 0.00 |
| STZ20260508C00187500 | 187.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 108.92% | 0.11 | 0.01 | -0.29 | 0.04 | 0.00 |
| STZ20260508C00190000 | 190.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 75.13% | 0.02 | 0.00 | -0.05 | 0.01 | 0.00 |
| STZ20260508C00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 123.84% | 0.10 | 0.01 | -0.30 | 0.04 | 0.00 |
| STZ20260508C00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 133.22% | 0.09 | 0.01 | -0.31 | 0.03 | 0.00 |
| STZ20260508C00205000 | 205.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 142.19% | 0.09 | 0.01 | -0.32 | 0.03 | 0.00 |
| STZ20260508C00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 150.81% | 0.08 | 0.00 | -0.32 | 0.03 | 0.00 |
| STZ20260508C00215000 | 215.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 159.10% | 0.08 | 0.00 | -0.33 | 0.03 | 0.00 |
| STZ20260508C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 167.09% | 0.08 | 0.00 | -0.34 | 0.03 | 0.00 |
| STZ20260508C00225000 | 225.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 174.81% | 0.07 | 0.00 | -0.34 | 0.03 | 0.00 |
| STZ20260508C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 182.27% | 0.07 | 0.00 | -0.35 | 0.03 | 0.00 |
| STZ20260508C00235000 | 235.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 189.49% | 0.07 | 0.00 | -0.35 | 0.03 | 0.00 |
