Udløb
Calls
for markedsdato April 27, 2026
Puts
for markedsdato April 27, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USMV20260515C00085000 | 85.00 | 8.40 | 9.90 | 0.00 | 0 | 0 | 30.31% | 0.94 | 0.02 | -0.02 | 0.03 | 0.04 |
| USMV20260515C00086000 | 86.00 | 7.50 | 8.90 | 0.00 | 0 | 0 | 27.46% | 0.93 | 0.02 | -0.02 | 0.03 | 0.04 |
| USMV20260515C00087000 | 87.00 | 6.50 | 8.00 | 0.00 | 0 | 0 | 26.21% | 0.91 | 0.03 | -0.02 | 0.03 | 0.04 |
| USMV20260515C00088000 | 88.00 | 5.50 | 7.00 | 0.00 | 0 | 0 | 23.22% | 0.91 | 0.04 | -0.02 | 0.04 | 0.04 |
| USMV20260515C00089000 | 89.00 | 4.70 | 5.90 | 0.00 | 0 | 0 | 21.46% | 0.88 | 0.04 | -0.02 | 0.04 | 0.04 |
| USMV20260515C00090000 | 90.00 | 3.60 | 5.00 | 0.00 | 0 | 0 | 20.35% | 0.84 | 0.06 | -0.03 | 0.05 | 0.04 |
| USMV20260515C00091000 | 91.00 | 2.50 | 4.10 | 0.00 | 0 | 0 | 18.61% | 0.79 | 0.07 | -0.03 | 0.06 | 0.03 |
| USMV20260515C00092000 | 92.00 | 1.25 | 3.10 | 0.00 | 0 | 0 | 16.65% | 0.73 | 0.10 | -0.03 | 0.07 | 0.03 |
| USMV20260515C00093000 | 93.00 | 1.15 | 2.05 | 1.80 | 10 | 20 | 13.31% | 0.65 | 0.13 | -0.03 | 0.08 | 0.03 |
| USMV20260515C00094000 | 94.00 | 0.10 | 2.25 | 0.00 | 0 | 2 | 12.35% | 0.51 | 0.15 | -0.03 | 0.08 | 0.02 |
| USMV20260515C00095000 | 95.00 | 0.15 | 1.80 | 0.00 | 0 | 11 | 16.72% | 0.40 | 0.11 | -0.04 | 0.08 | 0.02 |
| USMV20260515C00096000 | 96.00 | 0.00 | 0.70 | 0.00 | 0 | 10 | 12.49% | 0.24 | 0.12 | -0.02 | 0.07 | 0.01 |
| USMV20260515C00097000 | 97.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 16.27% | 0.20 | 0.08 | -0.03 | 0.06 | 0.01 |
| USMV20260515C00098000 | 98.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 19.42% | 0.18 | 0.06 | -0.03 | 0.06 | 0.01 |
| USMV20260515C00099000 | 99.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 22.39% | 0.16 | 0.05 | -0.03 | 0.05 | 0.01 |
| USMV20260515C00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 25.22% | 0.14 | 0.04 | -0.03 | 0.05 | 0.01 |
| USMV20260515C00101000 | 101.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 27.94% | 0.13 | 0.04 | -0.03 | 0.05 | 0.01 |
| USMV20260515C00102000 | 102.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 30.56% | 0.12 | 0.03 | -0.04 | 0.04 | 0.01 |
| USMV20260515C00103000 | 103.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 33.10% | 0.12 | 0.03 | -0.04 | 0.04 | 0.01 |
| USMV20260515C00104000 | 104.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 35.57% | 0.11 | 0.03 | -0.04 | 0.04 | 0.00 |
| USMV20260515C00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 37.97% | 0.10 | 0.02 | -0.04 | 0.04 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USMV20260515P00085000 | 85.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 36.65% | -0.10 | 0.02 | -0.04 | 0.04 | -0.00 |
| USMV20260515P00086000 | 86.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 33.49% | -0.11 | 0.03 | -0.04 | 0.04 | -0.00 |
| USMV20260515P00087000 | 87.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 30.31% | -0.12 | 0.03 | -0.03 | 0.04 | -0.01 |
| USMV20260515P00088000 | 88.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 27.10% | -0.13 | 0.04 | -0.03 | 0.04 | -0.01 |
| USMV20260515P00089000 | 89.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 23.82% | -0.15 | 0.05 | -0.03 | 0.05 | -0.01 |
| USMV20260515P00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 20.48% | -0.17 | 0.06 | -0.03 | 0.05 | -0.01 |
| USMV20260515P00091000 | 91.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 17.01% | -0.19 | 0.08 | -0.03 | 0.06 | -0.01 |
| USMV20260515P00092000 | 92.00 | 0.00 | 0.80 | 0.00 | 0 | 1 | 13.75% | -0.24 | 0.11 | -0.03 | 0.07 | -0.01 |
| USMV20260515P00093000 | 93.00 | 0.25 | 1.15 | 0.68 | 1 | 2 | 13.65% | -0.36 | 0.14 | -0.03 | 0.08 | -0.01 |
| USMV20260515P00094000 | 94.00 | 0.55 | 1.75 | 0.00 | 0 | 0 | 13.72% | -0.51 | 0.15 | -0.03 | 0.08 | -0.02 |
| USMV20260515P00095000 | 95.00 | 1.20 | 2.25 | 1.62 | 10 | 40 | 10.76% | -0.71 | 0.19 | -0.03 | 0.07 | -0.02 |
| USMV20260515P00096000 | 96.00 | 1.50 | 2.90 | 0.00 | 0 | 0 | 17.30% | -0.72 | 0.10 | -0.04 | 0.07 | -0.02 |
| USMV20260515P00097000 | 97.00 | 2.40 | 3.80 | 0.00 | 0 | 0 | 19.38% | -0.78 | 0.08 | -0.04 | 0.06 | -0.02 |
| USMV20260515P00098000 | 98.00 | 3.40 | 4.80 | 0.00 | 0 | 0 | 22.70% | -0.81 | 0.07 | -0.04 | 0.06 | -0.02 |
| USMV20260515P00099000 | 99.00 | 4.40 | 5.80 | 0.00 | 0 | 0 | 25.84% | -0.83 | 0.05 | -0.04 | 0.05 | -0.02 |
| USMV20260515P00100000 | 100.00 | 5.20 | 7.10 | 0.00 | 0 | 0 | 34.33% | -0.79 | 0.04 | -0.06 | 0.06 | -0.02 |
| USMV20260515P00101000 | 101.00 | 6.10 | 8.10 | 0.00 | 0 | 0 | 37.45% | -0.80 | 0.04 | -0.06 | 0.06 | -0.03 |
| USMV20260515P00102000 | 102.00 | 7.00 | 9.80 | 0.00 | 0 | 0 | 29.26% | -0.91 | 0.03 | -0.03 | 0.03 | -0.02 |
| USMV20260515P00103000 | 103.00 | 7.30 | 10.80 | 0.00 | 0 | 0 | 58.19% | -0.74 | 0.03 | -0.11 | 0.07 | -0.03 |
| USMV20260515P00104000 | 104.00 | 8.30 | 11.80 | 0.00 | 0 | 0 | 61.39% | -0.75 | 0.03 | -0.11 | 0.07 | -0.03 |
| USMV20260515P00105000 | 105.00 | 9.30 | 12.80 | 0.00 | 0 | 0 | 64.50% | -0.76 | 0.02 | -0.12 | 0.06 | -0.03 |
