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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLF20260508P00030000 | 30.00 | 0.00 | 2.13 | 0.00 | 0 | 2 | 337.90% | -0.08 | 0.01 | -0.25 | 0.01 | -0.00 |
| XLF20260508P00035000 | 35.00 | 0.00 | 2.13 | 0.00 | 0 | 11 | 262.32% | -0.10 | 0.01 | -0.24 | 0.01 | -0.00 |
| XLF20260508P00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 50 | 142.50% | -0.08 | 0.01 | -0.10 | 0.01 | -0.00 |
| XLF20260508P00042000 | 42.00 | 0.00 | 0.11 | 0.06 | 1 | 38 | 69.90% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| XLF20260508P00043000 | 43.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 111.68% | -0.09 | 0.02 | -0.09 | 0.01 | -0.00 |
| XLF20260508P00044000 | 44.00 | 0.00 | 0.75 | 0.00 | 0 | 72 | 101.61% | -0.10 | 0.02 | -0.09 | 0.01 | -0.00 |
| XLF20260508P00044500 | 44.50 | 0.00 | 0.95 | 0.00 | 0 | 71 | 96.59% | -0.11 | 0.03 | -0.09 | 0.01 | -0.00 |
| XLF20260508P00045000 | 45.00 | 0.00 | 0.27 | 0.00 | 0 | 9 | 51.62% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| XLF20260508P00045500 | 45.50 | 0.00 | 0.75 | 0.00 | 0 | 805 | 86.58% | -0.12 | 0.03 | -0.09 | 0.01 | -0.00 |
| XLF20260508P00046000 | 46.00 | 0.00 | 1.20 | 0.01 | 6 | 69 | 57.87% | -0.06 | 0.03 | -0.03 | 0.01 | -0.00 |
| XLF20260508P00046500 | 46.50 | 0.00 | 0.84 | 0.06 | 14 | 1,089 | 40.19% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| XLF20260508P00047000 | 47.00 | 0.01 | 0.03 | 0.03 | 33 | 1,491 | 35.40% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| XLF20260508P00047500 | 47.50 | 0.00 | 0.44 | 0.03 | 2 | 158 | 45.82% | -0.07 | 0.04 | -0.03 | 0.01 | -0.00 |
| XLF20260508P00048000 | 48.00 | 0.00 | 0.40 | 0.10 | 6 | 586 | 41.77% | -0.07 | 0.05 | -0.03 | 0.01 | -0.00 |
| XLF20260508P00048500 | 48.50 | 0.00 | 0.25 | 0.00 | 0 | 93 | 56.23% | -0.17 | 0.06 | -0.07 | 0.02 | -0.00 |
| XLF20260508P00049000 | 49.00 | 0.00 | 0.19 | 0.11 | 4 | 279 | 33.14% | -0.09 | 0.07 | -0.03 | 0.01 | -0.00 |
| XLF20260508P00049500 | 49.50 | 0.02 | 0.11 | 0.05 | 25 | 212 | 23.61% | -0.06 | 0.07 | -0.01 | 0.01 | -0.00 |
| XLF20260508P00050000 | 50.00 | 0.04 | 0.10 | 0.06 | 90 | 699 | 21.92% | -0.08 | 0.10 | -0.02 | 0.01 | -0.00 |
| XLF20260508P00050500 | 50.50 | 0.05 | 0.11 | 0.10 | 60 | 2,855 | 19.75% | -0.12 | 0.14 | -0.02 | 0.01 | -0.00 |
| XLF20260508P00051000 | 51.00 | 0.15 | 0.32 | 0.18 | 111 | 394 | 18.06% | -0.19 | 0.21 | -0.03 | 0.02 | -0.00 |
| XLF20260508P00051500 | 51.50 | 0.27 | 0.30 | 0.30 | 291 | 1,779 | 17.00% | -0.30 | 0.28 | -0.03 | 0.03 | -0.00 |
| XLF20260508P00052000 | 52.00 | 0.46 | 0.58 | 0.52 | 319 | 1,412 | 16.40% | -0.45 | 0.34 | -0.03 | 0.03 | -0.00 |
| XLF20260508P00052500 | 52.50 | 0.73 | 0.90 | 0.68 | 359 | 5,340 | 15.76% | -0.63 | 0.34 | -0.03 | 0.03 | -0.00 |
| XLF20260508P00053000 | 53.00 | 1.08 | 1.35 | 1.03 | 76 | 303 | 15.69% | -0.78 | 0.28 | -0.03 | 0.02 | -0.01 |
| XLF20260508P00053500 | 53.50 | 1.58 | 1.70 | 1.52 | 16 | 36 | 17.88% | -0.86 | 0.19 | -0.02 | 0.02 | -0.01 |
| XLF20260508P00054000 | 54.00 | 1.89 | 2.24 | 0.00 | 0 | 1 | 17.10% | -0.94 | 0.12 | -0.01 | 0.01 | -0.00 |
| XLF20260508P00054500 | 54.50 | 2.01 | 2.74 | 0.00 | 0 | 0 | 30.30% | -0.85 | 0.11 | -0.04 | 0.02 | -0.01 |
| XLF20260508P00055000 | 55.00 | 2.10 | 3.25 | 0.00 | 0 | 0 | 35.00% | -0.86 | 0.09 | -0.04 | 0.02 | -0.01 |
| XLF20260508P00055500 | 55.50 | 2.45 | 3.85 | 0.00 | 0 | 0 | 45.06% | -0.84 | 0.08 | -0.06 | 0.02 | -0.01 |
| XLF20260508P00056000 | 56.00 | 2.38 | 4.75 | 0.00 | 0 | 0 | 77.66% | -0.73 | 0.06 | -0.14 | 0.02 | -0.01 |
| XLF20260508P00056500 | 56.50 | 3.05 | 5.45 | 0.00 | 0 | 0 | 82.52% | -0.74 | 0.05 | -0.14 | 0.02 | -0.01 |
| XLF20260508P00057000 | 57.00 | 4.00 | 5.20 | 0.00 | 0 | 0 | 60.09% | -0.85 | 0.05 | -0.07 | 0.02 | -0.01 |
| XLF20260508P00058000 | 58.00 | 4.95 | 6.35 | 0.00 | 0 | 0 | 67.72% | -0.86 | 0.05 | -0.08 | 0.02 | -0.01 |
| XLF20260508P00059000 | 59.00 | 5.80 | 7.30 | 0.00 | 0 | 0 | 81.32% | -0.85 | 0.04 | -0.10 | 0.02 | -0.01 |
| XLF20260508P00060000 | 60.00 | 6.80 | 8.35 | 0.00 | 0 | 0 | 88.59% | -0.86 | 0.04 | -0.10 | 0.02 | -0.01 |
| XLF20260508P00061000 | 61.00 | 7.80 | 9.30 | 0.00 | 0 | 0 | 95.58% | -0.87 | 0.03 | -0.10 | 0.02 | -0.01 |
| XLF20260508P00062000 | 62.00 | 8.80 | 10.50 | 0.00 | 0 | 0 | 102.31% | -0.87 | 0.03 | -0.11 | 0.01 | -0.01 |
| XLF20260508P00065000 | 65.00 | 11.55 | 13.70 | 0.00 | 0 | 0 | 146.70% | -0.84 | 0.02 | -0.18 | 0.02 | -0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLF20260508C00030000 | 30.00 | 20.95 | 23.90 | 0.00 | 0 | 0 | 247.80% | 0.96 | 0.00 | -0.10 | 0.01 | 0.00 |
| XLF20260508C00035000 | 35.00 | 15.90 | 17.60 | 0.00 | 0 | 0 | 209.09% | 0.93 | 0.01 | -0.13 | 0.01 | 0.01 |
| XLF20260508C00040000 | 40.00 | 11.30 | 12.50 | 0.00 | 0 | 0 | 142.28% | 0.92 | 0.01 | -0.10 | 0.01 | 0.01 |
| XLF20260508C00042000 | 42.00 | 9.75 | 10.50 | 0.00 | 0 | 0 | 121.50% | 0.91 | 0.02 | -0.09 | 0.01 | 0.01 |
| XLF20260508C00043000 | 43.00 | 8.75 | 9.50 | 0.00 | 0 | 0 | 111.30% | 0.91 | 0.02 | -0.09 | 0.01 | 0.01 |
| XLF20260508C00044000 | 44.00 | 7.55 | 8.50 | 0.00 | 0 | 0 | 101.19% | 0.90 | 0.02 | -0.09 | 0.01 | 0.01 |
| XLF20260508C00044500 | 44.50 | 7.05 | 8.00 | 0.00 | 0 | 0 | 96.16% | 0.89 | 0.03 | -0.09 | 0.01 | 0.01 |
| XLF20260508C00045000 | 45.00 | 6.80 | 7.40 | 0.00 | 0 | 0 | 61.20% | 0.96 | 0.02 | -0.02 | 0.01 | 0.01 |
| XLF20260508C00045500 | 45.50 | 6.25 | 7.00 | 0.00 | 0 | 0 | 86.12% | 0.88 | 0.03 | -0.08 | 0.01 | 0.01 |
| XLF20260508C00046000 | 46.00 | 5.80 | 6.30 | 0.00 | 0 | 1 | 65.24% | 0.92 | 0.03 | -0.05 | 0.01 | 0.01 |
| XLF20260508C00046500 | 46.50 | 5.30 | 6.00 | 0.00 | 0 | 0 | 39.41% | 0.98 | 0.02 | -0.01 | 0.00 | 0.01 |
| XLF20260508C00047000 | 47.00 | 4.70 | 5.50 | 0.00 | 0 | 25 | 45.77% | 0.95 | 0.03 | -0.02 | 0.01 | 0.01 |
| XLF20260508C00047500 | 47.50 | 4.20 | 5.00 | 0.00 | 0 | 2 | 41.93% | 0.95 | 0.04 | -0.02 | 0.01 | 0.01 |
| XLF20260508C00048000 | 48.00 | 3.70 | 4.50 | 0.00 | 0 | 4 | 38.07% | 0.94 | 0.04 | -0.02 | 0.01 | 0.01 |
| XLF20260508C00048500 | 48.50 | 3.20 | 3.80 | 0.00 | 0 | 2 | 34.20% | 0.94 | 0.05 | -0.02 | 0.01 | 0.01 |
| XLF20260508C00049000 | 49.00 | 2.71 | 3.10 | 0.00 | 0 | 58 | 38.64% | 0.88 | 0.07 | -0.04 | 0.01 | 0.01 |
| XLF20260508C00049500 | 49.50 | 2.35 | 2.63 | 2.63 | 3 | 20 | 24.81% | 0.94 | 0.07 | -0.01 | 0.01 | 0.01 |
| XLF20260508C00050000 | 50.00 | 1.89 | 2.12 | 2.32 | 47 | 181 | 21.45% | 0.92 | 0.09 | -0.02 | 0.01 | 0.01 |
| XLF20260508C00050500 | 50.50 | 1.41 | 1.60 | 1.73 | 8 | 67 | 20.40% | 0.87 | 0.14 | -0.02 | 0.02 | 0.01 |
| XLF20260508C00051000 | 51.00 | 0.98 | 1.21 | 1.27 | 24 | 1,280 | 18.29% | 0.81 | 0.20 | -0.03 | 0.02 | 0.01 |
| XLF20260508C00051500 | 51.50 | 0.64 | 0.78 | 0.86 | 797 | 217 | 17.38% | 0.70 | 0.28 | -0.03 | 0.03 | 0.01 |
| XLF20260508C00052000 | 52.00 | 0.36 | 0.43 | 0.42 | 176 | 1,103 | 16.23% | 0.55 | 0.34 | -0.03 | 0.03 | 0.01 |
| XLF20260508C00052500 | 52.50 | 0.17 | 0.24 | 0.24 | 388 | 2,207 | 16.03% | 0.38 | 0.33 | -0.03 | 0.03 | 0.00 |
| XLF20260508C00053000 | 53.00 | 0.05 | 0.20 | 0.11 | 6,764 | 2,430 | 15.96% | 0.23 | 0.26 | -0.03 | 0.02 | 0.00 |
| XLF20260508C00053500 | 53.50 | 0.03 | 0.06 | 0.06 | 1,516 | 788 | 16.27% | 0.13 | 0.18 | -0.02 | 0.02 | 0.00 |
| XLF20260508C00054000 | 54.00 | 0.00 | 0.04 | 0.03 | 1,557 | 29,285 | 16.18% | 0.06 | 0.10 | -0.01 | 0.01 | 0.00 |
| XLF20260508C00054500 | 54.50 | 0.00 | 0.07 | 0.25 | 10 | 738 | 19.45% | 0.05 | 0.08 | -0.01 | 0.01 | 0.00 |
| XLF20260508C00055000 | 55.00 | 0.00 | 0.10 | 0.07 | 11 | 641 | 25.61% | 0.07 | 0.07 | -0.02 | 0.01 | 0.00 |
| XLF20260508C00055500 | 55.50 | 0.00 | 0.15 | 0.00 | 0 | 2 | 30.99% | 0.08 | 0.06 | -0.02 | 0.01 | 0.00 |
| XLF20260508C00056000 | 56.00 | 0.00 | 0.05 | 0.00 | 0 | 26 | 27.66% | 0.03 | 0.04 | -0.01 | 0.01 | 0.00 |
| XLF20260508C00056500 | 56.50 | 0.00 | 0.75 | 0.00 | 0 | 19 | 58.58% | 0.17 | 0.06 | -0.08 | 0.02 | 0.00 |
| XLF20260508C00057000 | 57.00 | 0.00 | 1.80 | 0.00 | 0 | 1 | 30.69% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| XLF20260508C00058000 | 58.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 70.43% | 0.15 | 0.05 | -0.08 | 0.02 | 0.00 |
| XLF20260508C00059000 | 59.00 | 0.00 | 0.81 | 0.00 | 0 | 0 | 77.84% | 0.14 | 0.04 | -0.09 | 0.02 | 0.00 |
| XLF20260508C00060000 | 60.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 76.01% | 0.10 | 0.03 | -0.07 | 0.01 | 0.00 |
| XLF20260508C00061000 | 61.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 69.20% | 0.06 | 0.02 | -0.04 | 0.01 | 0.00 |
| XLF20260508C00062000 | 62.00 | 0.00 | 1.15 | 0.00 | 0 | 2 | 105.10% | 0.13 | 0.03 | -0.11 | 0.02 | 0.00 |
| XLF20260508C00065000 | 65.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 116.79% | 0.10 | 0.02 | -0.10 | 0.01 | 0.00 |
