Udløb
Calls
for markedsdato April 24, 2026
Puts
for markedsdato April 24, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLE20260501C00035000 | 35.00 | 20.35 | 23.15 | 0.00 | 0 | 0 | 165.34% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| XLE20260501C00040000 | 40.00 | 15.60 | 18.05 | 0.00 | 0 | 0 | 123.11% | 0.98 | 0.00 | -0.02 | 0.00 | 0.01 |
| XLE20260501C00045000 | 45.00 | 10.75 | 12.20 | 11.95 | 1 | 1 | 111.96% | 0.94 | 0.01 | -0.07 | 0.01 | 0.01 |
| XLE20260501C00046000 | 46.00 | 10.00 | 11.10 | 11.05 | 1 | 101 | 108.31% | 0.93 | 0.02 | -0.08 | 0.01 | 0.01 |
| XLE20260501C00047000 | 47.00 | 8.70 | 10.60 | 0.00 | 0 | 0 | 137.28% | 0.86 | 0.02 | -0.17 | 0.02 | 0.01 |
| XLE20260501C00048000 | 48.00 | 7.55 | 9.70 | 0.00 | 0 | 8 | 58.09% | 0.98 | 0.01 | -0.01 | 0.00 | 0.01 |
| XLE20260501C00049000 | 49.00 | 7.00 | 8.25 | 0.00 | 0 | 1 | 92.92% | 0.88 | 0.03 | -0.10 | 0.02 | 0.01 |
| XLE20260501C00050000 | 50.00 | 5.80 | 7.10 | 6.56 | 2 | 22 | 65.43% | 0.92 | 0.03 | -0.05 | 0.01 | 0.01 |
| XLE20260501C00051000 | 51.00 | 5.05 | 6.25 | 5.67 | 5 | 14 | 61.34% | 0.90 | 0.04 | -0.06 | 0.01 | 0.01 |
| XLE20260501C00051500 | 51.50 | 4.35 | 5.85 | 5.25 | 1 | 4 | 66.72% | 0.86 | 0.04 | -0.08 | 0.02 | 0.01 |
| XLE20260501C00052000 | 52.00 | 4.00 | 5.30 | 0.00 | 0 | 16 | 59.24% | 0.87 | 0.05 | -0.07 | 0.02 | 0.01 |
| XLE20260501C00052500 | 52.50 | 3.50 | 4.60 | 4.15 | 2 | 53 | 45.30% | 0.90 | 0.05 | -0.04 | 0.01 | 0.01 |
| XLE20260501C00053000 | 53.00 | 3.05 | 4.30 | 0.00 | 0 | 43 | 50.16% | 0.85 | 0.06 | -0.07 | 0.02 | 0.01 |
| XLE20260501C00053500 | 53.50 | 3.30 | 3.70 | 3.30 | 58 | 61 | 37.08% | 0.88 | 0.07 | -0.04 | 0.02 | 0.01 |
| XLE20260501C00054000 | 54.00 | 2.86 | 3.20 | 3.02 | 31 | 124 | 30.71% | 0.88 | 0.08 | -0.03 | 0.02 | 0.01 |
| XLE20260501C00054500 | 54.50 | 2.26 | 2.76 | 2.40 | 10 | 42 | 30.22% | 0.84 | 0.10 | -0.04 | 0.02 | 0.01 |
| XLE20260501C00055000 | 55.00 | 1.87 | 2.33 | 2.05 | 119 | 485 | 29.35% | 0.79 | 0.12 | -0.05 | 0.02 | 0.01 |
| XLE20260501C00055500 | 55.50 | 1.56 | 1.83 | 1.65 | 79 | 190 | 28.61% | 0.72 | 0.15 | -0.05 | 0.03 | 0.01 |
| XLE20260501C00056000 | 56.00 | 1.28 | 1.54 | 1.43 | 329 | 3,823 | 28.26% | 0.64 | 0.17 | -0.06 | 0.03 | 0.01 |
| XLE20260501C00056500 | 56.50 | 0.99 | 1.16 | 1.10 | 444 | 1,364 | 28.35% | 0.56 | 0.18 | -0.06 | 0.03 | 0.01 |
| XLE20260501C00057000 | 57.00 | 0.74 | 0.98 | 0.70 | 506 | 1,390 | 28.30% | 0.47 | 0.18 | -0.07 | 0.03 | 0.00 |
| XLE20260501C00057500 | 57.50 | 0.54 | 0.72 | 0.62 | 327 | 659 | 28.46% | 0.38 | 0.17 | -0.06 | 0.03 | 0.00 |
| XLE20260501C00058000 | 58.00 | 0.40 | 0.50 | 0.46 | 1,631 | 4,442 | 28.76% | 0.31 | 0.15 | -0.06 | 0.03 | 0.00 |
| XLE20260501C00058500 | 58.50 | 0.18 | 0.37 | 0.33 | 4,375 | 781 | 28.66% | 0.23 | 0.14 | -0.05 | 0.02 | 0.00 |
| XLE20260501C00059000 | 59.00 | 0.19 | 0.26 | 0.24 | 9,391 | 3,710 | 28.92% | 0.18 | 0.11 | -0.04 | 0.02 | 0.00 |
| XLE20260501C00059500 | 59.50 | 0.12 | 0.17 | 0.15 | 36 | 5,004 | 29.54% | 0.13 | 0.09 | -0.03 | 0.02 | 0.00 |
| XLE20260501C00060000 | 60.00 | 0.10 | 0.12 | 0.11 | 3,030 | 3,033 | 30.04% | 0.10 | 0.07 | -0.03 | 0.01 | 0.00 |
| XLE20260501C00060500 | 60.50 | 0.06 | 0.12 | 0.09 | 348 | 664 | 30.75% | 0.07 | 0.06 | -0.02 | 0.01 | 0.00 |
| XLE20260501C00061000 | 61.00 | 0.05 | 0.08 | 0.05 | 27 | 4,198 | 32.20% | 0.06 | 0.05 | -0.02 | 0.01 | 0.00 |
| XLE20260501C00061500 | 61.50 | 0.02 | 0.08 | 0.03 | 7 | 552 | 33.14% | 0.04 | 0.04 | -0.02 | 0.01 | 0.00 |
| XLE20260501C00062000 | 62.00 | 0.00 | 0.06 | 0.05 | 7 | 1,740 | 35.82% | 0.04 | 0.03 | -0.02 | 0.01 | 0.00 |
| XLE20260501C00062500 | 62.50 | 0.00 | 0.57 | 0.00 | 0 | 536 | 58.78% | 0.13 | 0.05 | -0.07 | 0.02 | 0.00 |
| XLE20260501C00063000 | 63.00 | 0.00 | 0.14 | 0.04 | 1 | 2,017 | 37.23% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| XLE20260501C00064000 | 64.00 | 0.00 | 0.08 | 0.00 | 0 | 495 | 45.13% | 0.03 | 0.02 | -0.02 | 0.01 | 0.00 |
| XLE20260501C00065000 | 65.00 | 0.01 | 0.02 | 0.02 | 46 | 3,415 | 43.27% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| XLE20260501C00066000 | 66.00 | 0.00 | 0.03 | 0.00 | 0 | 1,024 | 47.44% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| XLE20260501C00067000 | 67.00 | 0.00 | 0.01 | 0.00 | 0 | 97 | 45.39% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| XLE20260501C00068000 | 68.00 | 0.00 | 0.59 | 0.00 | 0 | 105 | 93.07% | 0.09 | 0.02 | -0.08 | 0.01 | 0.00 |
| XLE20260501C00069000 | 69.00 | 0.00 | 0.10 | 0.08 | 3 | 31 | 70.02% | 0.03 | 0.01 | -0.02 | 0.00 | 0.00 |
| XLE20260501C00070000 | 70.00 | 0.00 | 0.02 | 0.01 | 7 | 267 | 60.19% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| XLE20260501C00075000 | 75.00 | 0.00 | 1.01 | 0.00 | 0 | 22 | 138.10% | 0.09 | 0.01 | -0.12 | 0.01 | 0.00 |
| XLE20260501C00080000 | 80.00 | 0.00 | 0.65 | 0.00 | 0 | 62 | 153.73% | 0.07 | 0.01 | -0.10 | 0.01 | 0.00 |
| XLE20260501C00085000 | 85.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 229.34% | 0.14 | 0.01 | -0.27 | 0.02 | 0.00 |
| XLE20260501C00090000 | 90.00 | 0.00 | 2.13 | 0.00 | 0 | 12 | 250.97% | 0.13 | 0.01 | -0.28 | 0.02 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLE20260501P00035000 | 35.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 204.48% | -0.03 | 0.00 | -0.08 | 0.01 | -0.00 |
| XLE20260501P00040000 | 40.00 | 0.00 | 0.13 | 0.05 | 1 | 20 | 106.27% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| XLE20260501P00045000 | 45.00 | 0.00 | 0.08 | 0.00 | 0 | 15 | 81.19% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| XLE20260501P00046000 | 46.00 | 0.00 | 0.04 | 0.00 | 0 | 6 | 67.52% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| XLE20260501P00047000 | 47.00 | 0.00 | 0.07 | 0.00 | 0 | 0 | 66.51% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| XLE20260501P00048000 | 48.00 | 0.00 | 0.06 | 0.00 | 0 | 45 | 58.69% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| XLE20260501P00049000 | 49.00 | 0.00 | 0.10 | 0.00 | 0 | 26 | 56.96% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| XLE20260501P00050000 | 50.00 | 0.00 | 0.10 | 0.05 | 13 | 823 | 50.34% | -0.03 | 0.02 | -0.02 | 0.01 | -0.00 |
| XLE20260501P00051000 | 51.00 | 0.00 | 0.27 | 0.06 | 18 | 544 | 38.88% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| XLE20260501P00051500 | 51.50 | 0.00 | 0.56 | 0.00 | 0 | 26 | 60.86% | -0.12 | 0.04 | -0.07 | 0.02 | -0.00 |
| XLE20260501P00052000 | 52.00 | 0.03 | 0.05 | 0.05 | 18 | 905 | 36.39% | -0.04 | 0.03 | -0.02 | 0.01 | -0.00 |
| XLE20260501P00052500 | 52.50 | 0.05 | 0.08 | 0.08 | 28 | 5,181 | 35.08% | -0.05 | 0.04 | -0.02 | 0.01 | -0.00 |
| XLE20260501P00053000 | 53.00 | 0.06 | 0.09 | 0.07 | 111 | 10,245 | 33.24% | -0.07 | 0.05 | -0.02 | 0.01 | -0.00 |
| XLE20260501P00053500 | 53.50 | 0.08 | 0.12 | 0.12 | 5,008 | 1,718 | 32.62% | -0.09 | 0.06 | -0.03 | 0.01 | -0.00 |
| XLE20260501P00054000 | 54.00 | 0.13 | 0.15 | 0.13 | 168 | 930 | 30.81% | -0.12 | 0.08 | -0.03 | 0.02 | -0.00 |
| XLE20260501P00054500 | 54.50 | 0.12 | 0.20 | 0.19 | 223 | 1,183 | 29.53% | -0.16 | 0.10 | -0.04 | 0.02 | -0.00 |
| XLE20260501P00055000 | 55.00 | 0.24 | 0.30 | 0.24 | 12,790 | 1,326 | 28.78% | -0.21 | 0.13 | -0.05 | 0.02 | -0.00 |
| XLE20260501P00055500 | 55.50 | 0.31 | 0.45 | 0.36 | 134 | 2,282 | 28.32% | -0.28 | 0.15 | -0.05 | 0.03 | -0.00 |
| XLE20260501P00056000 | 56.00 | 0.50 | 0.56 | 0.55 | 366 | 1,785 | 28.17% | -0.36 | 0.17 | -0.06 | 0.03 | -0.00 |
| XLE20260501P00056500 | 56.50 | 0.55 | 0.88 | 0.73 | 198 | 4,782 | 27.46% | -0.44 | 0.18 | -0.06 | 0.03 | -0.00 |
| XLE20260501P00057000 | 57.00 | 0.85 | 1.18 | 1.00 | 75 | 1,038 | 27.72% | -0.53 | 0.18 | -0.06 | 0.03 | -0.01 |
| XLE20260501P00057500 | 57.50 | 1.04 | 1.49 | 1.25 | 37 | 276 | 28.50% | -0.62 | 0.17 | -0.06 | 0.03 | -0.01 |
| XLE20260501P00058000 | 58.00 | 1.39 | 1.75 | 1.59 | 2,033 | 245 | 28.97% | -0.70 | 0.15 | -0.06 | 0.03 | -0.01 |
| XLE20260501P00058500 | 58.50 | 1.65 | 2.15 | 2.22 | 2,000 | 134 | 29.05% | -0.77 | 0.14 | -0.05 | 0.02 | -0.01 |
| XLE20260501P00059000 | 59.00 | 2.16 | 2.49 | 2.32 | 9 | 522 | 27.54% | -0.84 | 0.12 | -0.04 | 0.02 | -0.01 |
| XLE20260501P00059500 | 59.50 | 2.41 | 3.15 | 3.09 | 2 | 237 | 32.23% | -0.85 | 0.09 | -0.04 | 0.02 | -0.01 |
| XLE20260501P00060000 | 60.00 | 3.05 | 3.70 | 3.60 | 18 | 154 | 38.76% | -0.84 | 0.08 | -0.05 | 0.02 | -0.01 |
| XLE20260501P00060500 | 60.50 | 3.10 | 4.50 | 0.00 | 0 | 65 | 32.45% | -0.92 | 0.06 | -0.03 | 0.01 | -0.01 |
| XLE20260501P00061000 | 61.00 | 3.65 | 5.15 | 0.00 | 0 | 279 | 41.46% | -0.89 | 0.06 | -0.04 | 0.01 | -0.01 |
| XLE20260501P00061500 | 61.50 | 4.15 | 5.50 | 0.00 | 0 | 84 | 38.60% | -0.93 | 0.05 | -0.03 | 0.01 | -0.01 |
| XLE20260501P00062000 | 62.00 | 4.60 | 6.15 | 0.00 | 0 | 108 | 46.09% | -0.91 | 0.05 | -0.04 | 0.01 | -0.01 |
| XLE20260501P00062500 | 62.50 | 5.00 | 6.70 | 0.00 | 0 | 121 | 46.97% | -0.93 | 0.04 | -0.04 | 0.01 | -0.01 |
| XLE20260501P00063000 | 63.00 | 5.85 | 6.55 | 0.00 | 0 | 19 | 44.21% | -0.96 | 0.03 | -0.02 | 0.01 | -0.01 |
| XLE20260501P00064000 | 64.00 | 6.70 | 7.50 | 0.00 | 0 | 0 | 67.90% | -0.89 | 0.04 | -0.07 | 0.01 | -0.01 |
| XLE20260501P00065000 | 65.00 | 7.50 | 8.65 | 8.14 | 1 | 1 | 58.15% | -0.95 | 0.02 | -0.03 | 0.01 | -0.01 |
| XLE20260501P00066000 | 66.00 | 7.45 | 9.95 | 0.00 | 0 | 0 | 83.70% | -0.89 | 0.03 | -0.08 | 0.01 | -0.01 |
| XLE20260501P00067000 | 67.00 | 9.20 | 11.10 | 0.00 | 0 | 0 | 120.80% | -0.82 | 0.03 | -0.18 | 0.02 | -0.01 |
| XLE20260501P00068000 | 68.00 | 9.75 | 12.35 | 0.00 | 0 | 0 | 139.28% | -0.80 | 0.03 | -0.22 | 0.02 | -0.01 |
| XLE20260501P00069000 | 69.00 | 10.90 | 13.35 | 0.00 | 0 | 0 | 146.03% | -0.80 | 0.02 | -0.22 | 0.02 | -0.01 |
| XLE20260501P00070000 | 70.00 | 11.80 | 14.35 | 0.00 | 0 | 0 | 152.58% | -0.81 | 0.02 | -0.23 | 0.02 | -0.01 |
| XLE20260501P00075000 | 75.00 | 16.80 | 19.35 | 0.00 | 0 | 0 | 182.75% | -0.83 | 0.02 | -0.25 | 0.02 | -0.01 |
| XLE20260501P00080000 | 80.00 | 21.80 | 24.45 | 0.00 | 0 | 0 | 214.82% | -0.84 | 0.01 | -0.29 | 0.02 | -0.01 |
| XLE20260501P00085000 | 85.00 | 26.80 | 29.55 | 0.00 | 0 | 0 | 241.92% | -0.85 | 0.01 | -0.31 | 0.02 | -0.01 |
| XLE20260501P00090000 | 90.00 | 31.70 | 34.45 | 0.00 | 0 | 0 | 261.38% | -0.86 | 0.01 | -0.31 | 0.02 | -0.01 |
