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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SUI20260515P00080000 | 80.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 153.58% | -0.05 | 0.00 | -0.12 | 0.02 | -0.00 |
| SUI20260515P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 147.67% | -0.06 | 0.00 | -0.16 | 0.03 | -0.00 |
| SUI20260515P00090000 | 90.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 108.80% | -0.04 | 0.00 | -0.08 | 0.02 | -0.00 |
| SUI20260515P00095000 | 95.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 98.63% | -0.05 | 0.00 | -0.09 | 0.03 | -0.00 |
| SUI20260515P00100000 | 100.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 81.05% | -0.05 | 0.01 | -0.08 | 0.03 | -0.00 |
| SUI20260515P00105000 | 105.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 67.82% | -0.06 | 0.01 | -0.07 | 0.03 | -0.00 |
| SUI20260515P00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 11 | 51.84% | -0.07 | 0.01 | -0.06 | 0.03 | -0.00 |
| SUI20260515P00115000 | 115.00 | 0.00 | 0.40 | 0.15 | 4 | 460 | 34.08% | -0.06 | 0.01 | -0.03 | 0.03 | -0.00 |
| SUI20260515P00120000 | 120.00 | 0.00 | 1.05 | 0.00 | 0 | 3 | 29.68% | -0.14 | 0.03 | -0.06 | 0.06 | -0.01 |
| SUI20260515P00125000 | 125.00 | 0.75 | 2.30 | 1.50 | 2 | 10 | 26.59% | -0.35 | 0.06 | -0.09 | 0.09 | -0.01 |
| SUI20260515P00130000 | 130.00 | 2.30 | 5.00 | 0.00 | 0 | 7 | 18.41% | -0.81 | 0.12 | -0.09 | 0.06 | -0.01 |
| SUI20260515P00135000 | 135.00 | 7.10 | 9.20 | 0.00 | 0 | 0 | 42.78% | -0.77 | 0.04 | -0.14 | 0.07 | -0.02 |
| SUI20260515P00140000 | 140.00 | 11.70 | 14.50 | 0.00 | 0 | 0 | 60.43% | -0.79 | 0.02 | -0.18 | 0.07 | -0.02 |
| SUI20260515P00145000 | 145.00 | 16.70 | 19.60 | 0.00 | 0 | 0 | 72.59% | -0.82 | 0.02 | -0.20 | 0.06 | -0.02 |
| SUI20260515P00150000 | 150.00 | 21.70 | 24.60 | 0.00 | 0 | 0 | 85.33% | -0.83 | 0.01 | -0.22 | 0.06 | -0.03 |
| SUI20260515P00155000 | 155.00 | 26.70 | 29.60 | 0.00 | 0 | 0 | 95.71% | -0.85 | 0.01 | -0.23 | 0.06 | -0.03 |
| SUI20260515P00160000 | 160.00 | 31.50 | 35.20 | 0.00 | 0 | 0 | 112.27% | -0.84 | 0.01 | -0.27 | 0.06 | -0.03 |
| SUI20260515P00165000 | 165.00 | 36.40 | 40.10 | 0.00 | 0 | 0 | 121.69% | -0.85 | 0.01 | -0.28 | 0.06 | -0.03 |
| SUI20260515P00170000 | 170.00 | 41.50 | 45.00 | 0.00 | 0 | 0 | 130.58% | -0.85 | 0.01 | -0.29 | 0.06 | -0.03 |
| SUI20260515P00175000 | 175.00 | 46.50 | 50.00 | 0.00 | 0 | 0 | 139.03% | -0.86 | 0.01 | -0.30 | 0.06 | -0.03 |
| SUI20260515P00180000 | 180.00 | 51.50 | 55.10 | 0.00 | 0 | 0 | 145.18% | -0.87 | 0.01 | -0.30 | 0.05 | -0.03 |
| SUI20260515P00185000 | 185.00 | 56.50 | 59.90 | 0.00 | 0 | 0 | 152.82% | -0.88 | 0.01 | -0.30 | 0.05 | -0.03 |
| SUI20260515P00190000 | 190.00 | 61.50 | 65.00 | 0.00 | 0 | 0 | 162.13% | -0.88 | 0.01 | -0.32 | 0.05 | -0.03 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SUI20260515C00080000 | 80.00 | 45.00 | 48.80 | 0.00 | 0 | 0 | 161.99% | 0.96 | 0.00 | -0.14 | 0.03 | 0.03 |
| SUI20260515C00085000 | 85.00 | 40.20 | 43.80 | 0.00 | 0 | 0 | 147.71% | 0.95 | 0.00 | -0.15 | 0.03 | 0.03 |
| SUI20260515C00090000 | 90.00 | 35.50 | 38.80 | 0.00 | 0 | 0 | 130.61% | 0.94 | 0.00 | -0.15 | 0.03 | 0.03 |
| SUI20260515C00095000 | 95.00 | 30.10 | 33.80 | 0.00 | 0 | 0 | 114.24% | 0.93 | 0.01 | -0.14 | 0.04 | 0.03 |
| SUI20260515C00100000 | 100.00 | 25.80 | 28.60 | 0.00 | 0 | 0 | 95.86% | 0.93 | 0.01 | -0.12 | 0.04 | 0.03 |
| SUI20260515C00105000 | 105.00 | 20.70 | 23.30 | 0.00 | 0 | 0 | 70.08% | 0.94 | 0.01 | -0.08 | 0.03 | 0.04 |
| SUI20260515C00110000 | 110.00 | 16.30 | 18.70 | 0.00 | 0 | 0 | 68.13% | 0.89 | 0.01 | -0.12 | 0.05 | 0.04 |
| SUI20260515C00115000 | 115.00 | 11.30 | 13.20 | 0.00 | 0 | 0 | 40.92% | 0.92 | 0.02 | -0.06 | 0.04 | 0.04 |
| SUI20260515C00120000 | 120.00 | 6.60 | 8.40 | 0.00 | 0 | 0 | 31.61% | 0.86 | 0.03 | -0.06 | 0.06 | 0.04 |
| SUI20260515C00125000 | 125.00 | 2.60 | 4.70 | 0.00 | 0 | 2 | 20.90% | 0.72 | 0.07 | -0.06 | 0.09 | 0.03 |
| SUI20260515C00130000 | 130.00 | 0.10 | 3.00 | 0.00 | 0 | 19 | 24.82% | 0.38 | 0.06 | -0.08 | 0.09 | 0.02 |
| SUI20260515C00135000 | 135.00 | 0.00 | 0.65 | 0.05 | 5 | 728 | 20.92% | 0.10 | 0.03 | -0.03 | 0.04 | 0.00 |
| SUI20260515C00140000 | 140.00 | 0.00 | 1.00 | 0.00 | 0 | 3 | 37.40% | 0.12 | 0.02 | -0.06 | 0.05 | 0.01 |
| SUI20260515C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 58.69% | 0.15 | 0.02 | -0.12 | 0.06 | 0.01 |
| SUI20260515C00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 68.91% | 0.13 | 0.01 | -0.13 | 0.05 | 0.01 |
| SUI20260515C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 78.40% | 0.12 | 0.01 | -0.14 | 0.05 | 0.01 |
| SUI20260515C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 87.28% | 0.11 | 0.01 | -0.14 | 0.05 | 0.00 |
| SUI20260515C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 95.65% | 0.10 | 0.01 | -0.15 | 0.05 | 0.00 |
| SUI20260515C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 103.58% | 0.10 | 0.01 | -0.16 | 0.04 | 0.00 |
| SUI20260515C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 111.12% | 0.09 | 0.01 | -0.16 | 0.04 | 0.00 |
| SUI20260515C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 118.31% | 0.09 | 0.01 | -0.16 | 0.04 | 0.00 |
| SUI20260515C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 125.19% | 0.09 | 0.00 | -0.17 | 0.04 | 0.00 |
| SUI20260515C00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 131.79% | 0.08 | 0.00 | -0.17 | 0.04 | 0.00 |
