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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| WYNN20260508P00070000 | 70.00 | 0.00 | 0.10 | 0.00 | 0 | 44 | 129.34% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| WYNN20260508P00075000 | 75.00 | 0.00 | 0.51 | 0.02 | 11 | 16 | 142.08% | -0.03 | 0.00 | -0.09 | 0.01 | -0.00 |
| WYNN20260508P00080000 | 80.00 | 0.00 | 1.00 | 0.00 | 0 | 150 | 136.41% | -0.06 | 0.01 | -0.15 | 0.02 | -0.00 |
| WYNN20260508P00085000 | 85.00 | 0.00 | 0.25 | 0.01 | 2 | 2 | 82.38% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| WYNN20260508P00086000 | 86.00 | 0.00 | 1.15 | 0.00 | 0 | 2 | 106.71% | -0.07 | 0.01 | -0.14 | 0.02 | -0.00 |
| WYNN20260508P00087000 | 87.00 | 0.00 | 0.96 | 0.00 | 0 | 5 | 96.95% | -0.06 | 0.01 | -0.11 | 0.02 | -0.00 |
| WYNN20260508P00088000 | 88.00 | 0.01 | 0.85 | 0.24 | 6 | 6 | 85.53% | -0.05 | 0.01 | -0.08 | 0.02 | -0.00 |
| WYNN20260508P00089000 | 89.00 | 0.00 | 1.04 | 0.19 | 2 | 7 | 94.20% | -0.08 | 0.01 | -0.14 | 0.02 | -0.00 |
| WYNN20260508P00090000 | 90.00 | 0.10 | 2.34 | 0.00 | 0 | 4 | 116.27% | -0.13 | 0.01 | -0.26 | 0.03 | -0.00 |
| WYNN20260508P00091000 | 91.00 | 0.00 | 1.03 | 0.00 | 0 | 2 | 81.40% | -0.08 | 0.01 | -0.12 | 0.02 | -0.00 |
| WYNN20260508P00092000 | 92.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 87.50% | -0.11 | 0.01 | -0.16 | 0.03 | -0.00 |
| WYNN20260508P00093000 | 93.00 | 0.00 | 1.19 | 0.00 | 0 | 1 | 71.45% | -0.08 | 0.01 | -0.11 | 0.02 | -0.00 |
| WYNN20260508P00094000 | 94.00 | 0.10 | 1.05 | 0.00 | 0 | 6 | 70.44% | -0.10 | 0.02 | -0.12 | 0.03 | -0.00 |
| WYNN20260508P00095000 | 95.00 | 0.12 | 0.93 | 0.49 | 4 | 25 | 66.51% | -0.10 | 0.02 | -0.12 | 0.03 | -0.00 |
| WYNN20260508P00096000 | 96.00 | 0.00 | 1.37 | 0.54 | 100 | 69 | 66.16% | -0.12 | 0.02 | -0.14 | 0.03 | -0.00 |
| WYNN20260508P00097000 | 97.00 | 0.40 | 1.30 | 0.00 | 0 | 70 | 69.62% | -0.16 | 0.02 | -0.18 | 0.04 | -0.00 |
| WYNN20260508P00098000 | 98.00 | 0.39 | 0.94 | 0.80 | 73 | 32 | 61.17% | -0.16 | 0.03 | -0.15 | 0.04 | -0.00 |
| WYNN20260508P00099000 | 99.00 | 0.57 | 1.24 | 1.24 | 17 | 47 | 57.33% | -0.17 | 0.03 | -0.15 | 0.04 | -0.00 |
| WYNN20260508P00100000 | 100.00 | 0.70 | 1.69 | 1.05 | 15 | 32 | 61.25% | -0.22 | 0.03 | -0.19 | 0.04 | -0.00 |
| WYNN20260508P00101000 | 101.00 | 0.98 | 2.70 | 1.45 | 19 | 16 | 56.00% | -0.24 | 0.04 | -0.19 | 0.05 | -0.00 |
| WYNN20260508P00102000 | 102.00 | 1.10 | 1.98 | 1.66 | 5 | 7 | 58.88% | -0.29 | 0.04 | -0.22 | 0.05 | -0.01 |
| WYNN20260508P00103000 | 103.00 | 1.44 | 2.26 | 1.70 | 12 | 199 | 54.28% | -0.32 | 0.04 | -0.21 | 0.05 | -0.01 |
| WYNN20260508P00104000 | 104.00 | 1.79 | 2.57 | 2.09 | 8 | 6 | 55.96% | -0.37 | 0.05 | -0.23 | 0.06 | -0.01 |
| WYNN20260508P00105000 | 105.00 | 2.25 | 3.00 | 2.10 | 1 | 27 | 55.20% | -0.42 | 0.05 | -0.23 | 0.06 | -0.01 |
| WYNN20260508P00106000 | 106.00 | 2.66 | 3.45 | 2.91 | 61 | 13 | 55.08% | -0.47 | 0.05 | -0.24 | 0.06 | -0.01 |
| WYNN20260508P00107000 | 107.00 | 3.30 | 4.00 | 0.00 | 0 | 15 | 52.26% | -0.52 | 0.05 | -0.23 | 0.06 | -0.01 |
| WYNN20260508P00108000 | 108.00 | 3.85 | 4.50 | 0.00 | 0 | 201 | 53.18% | -0.57 | 0.05 | -0.23 | 0.06 | -0.01 |
| WYNN20260508P00109000 | 109.00 | 4.50 | 5.10 | 4.65 | 8 | 48 | 53.28% | -0.62 | 0.05 | -0.22 | 0.06 | -0.01 |
| WYNN20260508P00110000 | 110.00 | 5.05 | 6.05 | 5.79 | 7 | 8 | 53.44% | -0.66 | 0.05 | -0.21 | 0.05 | -0.01 |
| WYNN20260508P00111000 | 111.00 | 5.90 | 6.55 | 0.00 | 0 | 3 | 52.64% | -0.71 | 0.04 | -0.20 | 0.05 | -0.01 |
| WYNN20260508P00112000 | 112.00 | 5.15 | 7.85 | 0.00 | 0 | 7 | 39.31% | -0.82 | 0.05 | -0.11 | 0.04 | -0.01 |
| WYNN20260508P00113000 | 113.00 | 5.90 | 9.05 | 0.00 | 0 | 1 | 48.12% | -0.81 | 0.04 | -0.14 | 0.04 | -0.01 |
| WYNN20260508P00114000 | 114.00 | 7.40 | 9.90 | 0.00 | 0 | 7 | 51.03% | -0.83 | 0.03 | -0.14 | 0.04 | -0.01 |
| WYNN20260508P00115000 | 115.00 | 8.25 | 10.90 | 0.00 | 0 | 11 | 53.67% | -0.85 | 0.03 | -0.14 | 0.04 | -0.01 |
| WYNN20260508P00116000 | 116.00 | 9.15 | 11.35 | 0.00 | 0 | 2 | 50.17% | -0.89 | 0.03 | -0.10 | 0.03 | -0.01 |
| WYNN20260508P00117000 | 117.00 | 10.05 | 12.60 | 0.00 | 0 | 0 | 51.68% | -0.91 | 0.02 | -0.09 | 0.02 | -0.01 |
| WYNN20260508P00118000 | 118.00 | 11.00 | 13.60 | 10.98 | 4 | 0 | 53.93% | -0.92 | 0.02 | -0.09 | 0.02 | -0.01 |
| WYNN20260508P00119000 | 119.00 | 11.95 | 14.60 | 11.90 | 4 | 0 | 58.28% | -0.91 | 0.02 | -0.10 | 0.02 | -0.01 |
| WYNN20260508P00120000 | 120.00 | 12.75 | 15.20 | 14.02 | 3 | 1 | 82.78% | -0.84 | 0.02 | -0.21 | 0.04 | -0.01 |
| WYNN20260508P00121000 | 121.00 | 13.25 | 16.45 | 0.00 | 0 | 0 | 54.30% | -0.96 | 0.01 | -0.05 | 0.01 | -0.01 |
| WYNN20260508P00122000 | 122.00 | 14.10 | 16.90 | 0.00 | 0 | 2 | 98.42% | -0.83 | 0.02 | -0.27 | 0.04 | -0.01 |
| WYNN20260508P00123000 | 123.00 | 15.45 | 18.55 | 0.00 | 0 | 0 | 59.73% | -0.96 | 0.01 | -0.05 | 0.01 | -0.01 |
| WYNN20260508P00124000 | 124.00 | 16.20 | 19.35 | 0.00 | 0 | 0 | 59.97% | -0.97 | 0.01 | -0.05 | 0.01 | -0.01 |
| WYNN20260508P00125000 | 125.00 | 17.20 | 20.30 | 0.00 | 0 | 0 | 59.38% | -0.98 | 0.01 | -0.04 | 0.01 | -0.01 |
| WYNN20260508P00126000 | 126.00 | 18.15 | 21.30 | 0.00 | 0 | 0 | 118.33% | -0.83 | 0.01 | -0.32 | 0.04 | -0.02 |
| WYNN20260508P00127000 | 127.00 | 19.10 | 22.50 | 0.00 | 0 | 0 | 121.85% | -0.83 | 0.01 | -0.32 | 0.04 | -0.02 |
| WYNN20260508P00130000 | 130.00 | 22.15 | 25.50 | 0.00 | 0 | 0 | 132.05% | -0.84 | 0.01 | -0.33 | 0.04 | -0.02 |
| WYNN20260508P00135000 | 135.00 | 27.10 | 30.35 | 0.00 | 0 | 0 | 143.45% | -0.86 | 0.01 | -0.32 | 0.03 | -0.02 |
| WYNN20260508P00140000 | 140.00 | 32.10 | 35.40 | 0.00 | 0 | 0 | 162.94% | -0.86 | 0.01 | -0.36 | 0.03 | -0.02 |
| WYNN20260508P00145000 | 145.00 | 37.10 | 40.50 | 0.00 | 0 | 0 | 176.93% | -0.87 | 0.01 | -0.38 | 0.03 | -0.02 |
| WYNN20260508P00150000 | 150.00 | 42.10 | 45.50 | 0.00 | 0 | 0 | 190.12% | -0.88 | 0.01 | -0.39 | 0.03 | -0.02 |
| WYNN20260508P00155000 | 155.00 | 47.15 | 50.50 | 0.00 | 0 | 0 | 202.62% | -0.88 | 0.01 | -0.40 | 0.03 | -0.02 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| WYNN20260508C00070000 | 70.00 | 34.80 | 37.95 | 0.00 | 0 | 0 | 157.82% | 0.98 | 0.00 | -0.07 | 0.01 | 0.01 |
| WYNN20260508C00075000 | 75.00 | 29.80 | 33.05 | 0.00 | 0 | 0 | 124.45% | 0.98 | 0.00 | -0.05 | 0.01 | 0.01 |
| WYNN20260508C00080000 | 80.00 | 24.80 | 27.85 | 0.00 | 0 | 0 | 89.48% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| WYNN20260508C00085000 | 85.00 | 19.90 | 22.90 | 22.25 | 1 | 0 | 83.96% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| WYNN20260508C00086000 | 86.00 | 18.90 | 21.80 | 21.35 | 1 | 0 | 73.05% | 0.98 | 0.00 | -0.02 | 0.01 | 0.02 |
| WYNN20260508C00087000 | 87.00 | 18.00 | 20.95 | 0.00 | 0 | 0 | 83.64% | 0.96 | 0.01 | -0.06 | 0.01 | 0.02 |
| WYNN20260508C00088000 | 88.00 | 16.95 | 20.10 | 0.00 | 0 | 0 | 75.15% | 0.97 | 0.01 | -0.05 | 0.01 | 0.02 |
| WYNN20260508C00089000 | 89.00 | 16.00 | 18.60 | 18.32 | 1 | 0 | 49.40% | 1.00 | 0.00 | -0.00 | 0.00 | 0.02 |
| WYNN20260508C00090000 | 90.00 | 15.05 | 17.90 | 17.47 | 1 | 0 | 71.65% | 0.96 | 0.01 | -0.06 | 0.01 | 0.02 |
| WYNN20260508C00091000 | 91.00 | 14.15 | 16.75 | 0.00 | 0 | 0 | 55.40% | 0.98 | 0.01 | -0.02 | 0.01 | 0.02 |
| WYNN20260508C00092000 | 92.00 | 13.00 | 16.20 | 0.00 | 0 | 0 | 71.39% | 0.93 | 0.01 | -0.09 | 0.02 | 0.02 |
| WYNN20260508C00093000 | 93.00 | 11.95 | 14.65 | 0.00 | 0 | 0 | 69.64% | 0.92 | 0.01 | -0.10 | 0.02 | 0.02 |
| WYNN20260508C00094000 | 94.00 | 11.15 | 13.75 | 0.00 | 0 | 15 | 67.55% | 0.91 | 0.02 | -0.11 | 0.02 | 0.02 |
| WYNN20260508C00095000 | 95.00 | 10.30 | 12.80 | 0.00 | 0 | 15 | 58.71% | 0.92 | 0.02 | -0.08 | 0.02 | 0.02 |
| WYNN20260508C00096000 | 96.00 | 9.55 | 11.50 | 10.58 | 4 | 7 | 44.92% | 0.95 | 0.01 | -0.04 | 0.01 | 0.02 |
| WYNN20260508C00097000 | 97.00 | 8.80 | 11.00 | 9.70 | 216 | 1 | 59.56% | 0.88 | 0.02 | -0.12 | 0.03 | 0.02 |
| WYNN20260508C00098000 | 98.00 | 7.70 | 10.10 | 8.77 | 212 | 1 | 57.16% | 0.86 | 0.03 | -0.13 | 0.03 | 0.02 |
| WYNN20260508C00099000 | 99.00 | 7.25 | 9.35 | 0.00 | 0 | 1 | 61.02% | 0.81 | 0.03 | -0.17 | 0.04 | 0.01 |
| WYNN20260508C00100000 | 100.00 | 6.35 | 8.55 | 0.00 | 0 | 7 | 58.05% | 0.79 | 0.03 | -0.18 | 0.04 | 0.01 |
| WYNN20260508C00101000 | 101.00 | 5.35 | 7.60 | 0.00 | 0 | 12 | 53.05% | 0.77 | 0.04 | -0.17 | 0.04 | 0.01 |
| WYNN20260508C00102000 | 102.00 | 5.55 | 6.20 | 5.47 | 1 | 18 | 59.60% | 0.71 | 0.04 | -0.22 | 0.05 | 0.01 |
| WYNN20260508C00103000 | 103.00 | 4.55 | 5.40 | 0.00 | 0 | 5 | 59.30% | 0.67 | 0.04 | -0.23 | 0.05 | 0.01 |
| WYNN20260508C00104000 | 104.00 | 3.70 | 4.90 | 4.32 | 3 | 6 | 57.33% | 0.63 | 0.04 | -0.23 | 0.06 | 0.01 |
| WYNN20260508C00105000 | 105.00 | 3.55 | 4.25 | 0.00 | 0 | 24 | 56.88% | 0.58 | 0.05 | -0.24 | 0.06 | 0.01 |
| WYNN20260508C00106000 | 106.00 | 2.80 | 3.75 | 3.53 | 12 | 160 | 55.20% | 0.54 | 0.05 | -0.24 | 0.06 | 0.01 |
| WYNN20260508C00107000 | 107.00 | 2.27 | 3.25 | 2.75 | 29 | 20 | 55.28% | 0.49 | 0.05 | -0.24 | 0.06 | 0.01 |
| WYNN20260508C00108000 | 108.00 | 1.82 | 2.58 | 2.29 | 47 | 25 | 54.02% | 0.44 | 0.05 | -0.23 | 0.06 | 0.01 |
| WYNN20260508C00109000 | 109.00 | 1.48 | 2.37 | 1.80 | 4 | 25 | 54.51% | 0.39 | 0.05 | -0.23 | 0.06 | 0.01 |
| WYNN20260508C00110000 | 110.00 | 1.18 | 2.03 | 1.80 | 15 | 73 | 54.58% | 0.35 | 0.05 | -0.22 | 0.05 | 0.01 |
| WYNN20260508C00111000 | 111.00 | 1.05 | 1.48 | 1.20 | 31 | 30 | 52.60% | 0.29 | 0.04 | -0.19 | 0.05 | 0.01 |
| WYNN20260508C00112000 | 112.00 | 0.66 | 1.42 | 1.12 | 19 | 105 | 52.21% | 0.25 | 0.04 | -0.18 | 0.05 | 0.00 |
| WYNN20260508C00113000 | 113.00 | 0.54 | 1.39 | 0.90 | 63 | 43 | 70.60% | 0.29 | 0.03 | -0.26 | 0.05 | 0.01 |
| WYNN20260508C00114000 | 114.00 | 0.21 | 1.06 | 0.00 | 0 | 36 | 52.80% | 0.18 | 0.03 | -0.15 | 0.04 | 0.00 |
| WYNN20260508C00115000 | 115.00 | 0.16 | 1.47 | 0.00 | 0 | 75 | 59.52% | 0.19 | 0.03 | -0.17 | 0.04 | 0.00 |
| WYNN20260508C00116000 | 116.00 | 0.00 | 1.14 | 0.50 | 100 | 0 | 58.26% | 0.15 | 0.03 | -0.14 | 0.04 | 0.00 |
| WYNN20260508C00117000 | 117.00 | 0.00 | 1.25 | 0.36 | 79 | 8 | 59.47% | 0.14 | 0.02 | -0.13 | 0.03 | 0.00 |
| WYNN20260508C00118000 | 118.00 | 0.00 | 1.16 | 0.28 | 1 | 1 | 63.09% | 0.13 | 0.02 | -0.14 | 0.03 | 0.00 |
| WYNN20260508C00119000 | 119.00 | 0.00 | 1.15 | 0.00 | 0 | 4 | 64.05% | 0.11 | 0.02 | -0.13 | 0.03 | 0.00 |
| WYNN20260508C00120000 | 120.00 | 0.00 | 0.60 | 0.00 | 0 | 10 | 59.49% | 0.08 | 0.02 | -0.09 | 0.02 | 0.00 |
| WYNN20260508C00121000 | 121.00 | 0.00 | 2.34 | 0.00 | 0 | 3 | 91.52% | 0.17 | 0.02 | -0.24 | 0.04 | 0.00 |
| WYNN20260508C00122000 | 122.00 | 0.00 | 2.29 | 0.00 | 0 | 14 | 94.55% | 0.17 | 0.02 | -0.24 | 0.04 | 0.00 |
| WYNN20260508C00123000 | 123.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 97.63% | 0.16 | 0.02 | -0.25 | 0.04 | 0.00 |
| WYNN20260508C00124000 | 124.00 | 0.00 | 2.22 | 0.00 | 0 | 0 | 87.06% | 0.12 | 0.02 | -0.17 | 0.03 | 0.00 |
| WYNN20260508C00125000 | 125.00 | 0.00 | 0.10 | 0.05 | 1 | 197 | 54.35% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| WYNN20260508C00126000 | 126.00 | 0.00 | 2.18 | 0.00 | 0 | 0 | 107.04% | 0.15 | 0.01 | -0.25 | 0.03 | 0.00 |
| WYNN20260508C00127000 | 127.00 | 0.00 | 2.17 | 0.00 | 0 | 0 | 96.54% | 0.11 | 0.01 | -0.18 | 0.03 | 0.00 |
| WYNN20260508C00130000 | 130.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 59.87% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| WYNN20260508C00135000 | 135.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 69.58% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| WYNN20260508C00140000 | 140.00 | 0.00 | 0.04 | 0.00 | 0 | 0 | 76.86% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| WYNN20260508C00145000 | 145.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 135.12% | 0.06 | 0.01 | -0.16 | 0.02 | 0.00 |
| WYNN20260508C00150000 | 150.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 174.39% | 0.10 | 0.01 | -0.30 | 0.03 | 0.00 |
| WYNN20260508C00155000 | 155.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 186.27% | 0.09 | 0.01 | -0.31 | 0.02 | 0.00 |
