Udløb
Calls
for markedsdato May 01, 2026
Puts
for markedsdato May 01, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USPX20260515C00050000 | 50.00 | 10.50 | 15.50 | 0.00 | 0 | 0 | 159.16% | 0.82 | 0.01 | -0.18 | 0.03 | 0.01 |
| USPX20260515C00051000 | 51.00 | 9.50 | 14.50 | 0.00 | 0 | 0 | 150.74% | 0.81 | 0.01 | -0.18 | 0.03 | 0.01 |
| USPX20260515C00052000 | 52.00 | 8.50 | 13.50 | 0.00 | 0 | 0 | 142.40% | 0.80 | 0.02 | -0.18 | 0.03 | 0.01 |
| USPX20260515C00053000 | 53.00 | 7.50 | 12.50 | 0.00 | 0 | 0 | 134.11% | 0.79 | 0.02 | -0.17 | 0.04 | 0.01 |
| USPX20260515C00054000 | 54.00 | 6.50 | 11.50 | 0.00 | 0 | 0 | 125.86% | 0.78 | 0.02 | -0.17 | 0.04 | 0.01 |
| USPX20260515C00055000 | 55.00 | 5.50 | 10.50 | 0.00 | 0 | 0 | 117.64% | 0.76 | 0.02 | -0.16 | 0.04 | 0.01 |
| USPX20260515C00056000 | 56.00 | 4.60 | 9.50 | 0.00 | 0 | 0 | 109.42% | 0.75 | 0.02 | -0.15 | 0.04 | 0.01 |
| USPX20260515C00057000 | 57.00 | 3.60 | 8.50 | 0.00 | 0 | 0 | 101.17% | 0.73 | 0.03 | -0.15 | 0.04 | 0.01 |
| USPX20260515C00058000 | 58.00 | 2.50 | 7.40 | 0.00 | 0 | 0 | 92.86% | 0.71 | 0.03 | -0.14 | 0.04 | 0.01 |
| USPX20260515C00059000 | 59.00 | 1.60 | 6.50 | 0.00 | 0 | 0 | 84.45% | 0.69 | 0.03 | -0.13 | 0.04 | 0.01 |
| USPX20260515C00060000 | 60.00 | 0.70 | 5.60 | 0.00 | 0 | 0 | 78.10% | 0.66 | 0.04 | -0.13 | 0.05 | 0.01 |
| USPX20260515C00061000 | 61.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 20.57% | 0.82 | 0.10 | -0.02 | 0.03 | 0.02 |
| USPX20260515C00062000 | 62.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 30.51% | 0.64 | 0.10 | -0.05 | 0.05 | 0.01 |
| USPX20260515C00063000 | 63.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 32.88% | 0.54 | 0.10 | -0.06 | 0.05 | 0.01 |
| USPX20260515C00064000 | 64.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 36.71% | 0.45 | 0.09 | -0.06 | 0.05 | 0.01 |
| USPX20260515C00065000 | 65.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 42.11% | 0.39 | 0.07 | -0.07 | 0.05 | 0.01 |
| USPX20260515C00066000 | 66.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 49.24% | 0.35 | 0.06 | -0.08 | 0.05 | 0.01 |
| USPX20260515C00067000 | 67.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 55.25% | 0.32 | 0.05 | -0.09 | 0.04 | 0.01 |
| USPX20260515C00068000 | 68.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 61.38% | 0.30 | 0.05 | -0.09 | 0.04 | 0.01 |
| USPX20260515C00069000 | 69.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 54.48% | 0.23 | 0.04 | -0.07 | 0.04 | 0.01 |
| USPX20260515C00070000 | 70.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 55.23% | 0.19 | 0.04 | -0.07 | 0.03 | 0.00 |
| USPX20260515C00071000 | 71.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 59.94% | 0.18 | 0.04 | -0.07 | 0.03 | 0.00 |
| USPX20260515C00072000 | 72.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 64.46% | 0.17 | 0.03 | -0.07 | 0.03 | 0.00 |
| USPX20260515C00073000 | 73.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 68.83% | 0.16 | 0.03 | -0.07 | 0.03 | 0.00 |
| USPX20260515C00074000 | 74.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 73.05% | 0.15 | 0.03 | -0.08 | 0.03 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USPX20260515P00050000 | 50.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 128.31% | -0.15 | 0.01 | -0.13 | 0.03 | -0.00 |
| USPX20260515P00051000 | 51.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 120.91% | -0.15 | 0.02 | -0.13 | 0.03 | -0.00 |
| USPX20260515P00052000 | 52.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 113.58% | -0.16 | 0.02 | -0.12 | 0.03 | -0.00 |
| USPX20260515P00053000 | 53.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 106.28% | -0.17 | 0.02 | -0.12 | 0.03 | -0.00 |
| USPX20260515P00054000 | 54.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 99.78% | -0.18 | 0.02 | -0.12 | 0.03 | -0.00 |
| USPX20260515P00055000 | 55.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 92.50% | -0.20 | 0.02 | -0.11 | 0.03 | -0.00 |
| USPX20260515P00056000 | 56.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 85.22% | -0.21 | 0.03 | -0.11 | 0.04 | -0.01 |
| USPX20260515P00057000 | 57.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 77.89% | -0.23 | 0.03 | -0.10 | 0.04 | -0.01 |
| USPX20260515P00058000 | 58.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 70.50% | -0.24 | 0.04 | -0.10 | 0.04 | -0.01 |
| USPX20260515P00059000 | 59.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 63.60% | -0.27 | 0.04 | -0.09 | 0.04 | -0.01 |
| USPX20260515P00060000 | 60.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 55.89% | -0.30 | 0.05 | -0.09 | 0.04 | -0.01 |
| USPX20260515P00061000 | 61.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 49.00% | -0.34 | 0.06 | -0.08 | 0.05 | -0.01 |
| USPX20260515P00062000 | 62.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 42.09% | -0.39 | 0.07 | -0.07 | 0.05 | -0.01 |
| USPX20260515P00063000 | 63.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 35.77% | -0.47 | 0.09 | -0.06 | 0.05 | -0.01 |
| USPX20260515P00064000 | 64.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 30.84% | -0.57 | 0.10 | -0.06 | 0.05 | -0.01 |
| USPX20260515P00065000 | 65.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 26.41% | -0.70 | 0.11 | -0.04 | 0.04 | -0.01 |
| USPX20260515P00066000 | 66.00 | 0.60 | 5.50 | 0.00 | 0 | 0 | 22.64% | -0.85 | 0.10 | -0.03 | 0.03 | -0.01 |
| USPX20260515P00067000 | 67.00 | 1.50 | 6.50 | 0.00 | 0 | 0 | 25.41% | -0.89 | 0.07 | -0.03 | 0.02 | -0.01 |
| USPX20260515P00068000 | 68.00 | 2.50 | 7.50 | 0.00 | 0 | 0 | 29.77% | -0.91 | 0.06 | -0.03 | 0.02 | -0.01 |
| USPX20260515P00069000 | 69.00 | 3.60 | 8.50 | 0.00 | 0 | 0 | 36.38% | -0.90 | 0.05 | -0.03 | 0.02 | -0.01 |
| USPX20260515P00070000 | 70.00 | 4.60 | 9.50 | 0.00 | 0 | 0 | 40.52% | -0.90 | 0.04 | -0.03 | 0.02 | -0.01 |
| USPX20260515P00071000 | 71.00 | 5.60 | 10.50 | 0.00 | 0 | 0 | 44.50% | -0.91 | 0.03 | -0.04 | 0.02 | -0.01 |
| USPX20260515P00072000 | 72.00 | 6.60 | 11.50 | 0.00 | 0 | 0 | 48.35% | -0.92 | 0.03 | -0.04 | 0.02 | -0.01 |
| USPX20260515P00073000 | 73.00 | 7.60 | 12.50 | 0.00 | 0 | 0 | 52.07% | -0.92 | 0.03 | -0.04 | 0.02 | -0.01 |
| USPX20260515P00074000 | 74.00 | 8.60 | 13.50 | 0.00 | 0 | 0 | 55.68% | -0.93 | 0.02 | -0.04 | 0.02 | -0.01 |
