Udløb
Puts
for markedsdato April 27, 2026
Calls
for markedsdato April 27, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLI20260501P00090000 | 90.00 | 0.00 | 4.80 | 0.01 | 22 | 6 | 220.34% | -0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| XLI20260501P00095000 | 95.00 | 0.00 | 4.80 | 0.02 | 16 | 0 | 240.31% | -0.01 | 0.00 | -0.07 | 0.00 | -0.00 |
| XLI20260501P00100000 | 100.00 | 0.00 | 0.59 | 0.02 | 20 | 0 | 231.60% | -0.01 | 0.00 | -0.09 | 0.00 | -0.00 |
| XLI20260501P00105000 | 105.00 | 0.00 | 1.97 | 0.01 | 6 | 0 | 292.70% | -0.04 | 0.00 | -0.48 | 0.02 | -0.00 |
| XLI20260501P00110000 | 110.00 | 0.00 | 0.21 | 0.01 | 2 | 0 | 156.33% | -0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| XLI20260501P00115000 | 115.00 | 0.00 | 0.88 | 0.01 | 4 | 0 | 193.28% | -0.02 | 0.00 | -0.15 | 0.01 | -0.00 |
| XLI20260501P00120000 | 120.00 | 0.00 | 2.93 | 0.01 | 6 | 0 | 128.26% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| XLI20260501P00125000 | 125.00 | 0.00 | 4.80 | 0.02 | 2 | 2 | 114.98% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| XLI20260501P00130000 | 130.00 | 0.00 | 0.26 | 0.01 | 16 | 358 | 102.14% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| XLI20260501P00135000 | 135.00 | 0.00 | 2.33 | 0.00 | 0 | 0 | 170.49% | -0.07 | 0.00 | -0.49 | 0.03 | -0.00 |
| XLI20260501P00140000 | 140.00 | 0.01 | 0.02 | 0.02 | 15 | 27 | 75.23% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| XLI20260501P00145000 | 145.00 | 0.01 | 0.02 | 0.02 | 80 | 82 | 63.70% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| XLI20260501P00150000 | 150.00 | 0.01 | 0.56 | 0.07 | 40 | 57 | 56.82% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| XLI20260501P00152000 | 152.00 | 0.01 | 4.75 | 0.10 | 69 | 45 | 55.70% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| XLI20260501P00153000 | 153.00 | 0.02 | 4.35 | 0.06 | 32 | 8 | 58.58% | -0.02 | 0.01 | -0.06 | 0.01 | -0.00 |
| XLI20260501P00154000 | 154.00 | 0.00 | 4.80 | 0.02 | 4 | 1 | 61.50% | -0.04 | 0.01 | -0.09 | 0.01 | -0.00 |
| XLI20260501P00155000 | 155.00 | 0.00 | 4.75 | 0.02 | 4 | 3 | 60.51% | -0.04 | 0.01 | -0.11 | 0.02 | -0.00 |
| XLI20260501P00156000 | 156.00 | 0.00 | 0.41 | 0.05 | 4 | 4 | 53.30% | -0.03 | 0.01 | -0.08 | 0.01 | -0.00 |
| XLI20260501P00157000 | 157.00 | 0.01 | 0.10 | 0.05 | 7 | 23 | 45.95% | -0.02 | 0.01 | -0.05 | 0.01 | -0.00 |
| XLI20260501P00157500 | 157.50 | 0.00 | 4.50 | 0.00 | 0 | 18 | 54.15% | -0.05 | 0.01 | -0.11 | 0.02 | -0.00 |
| XLI20260501P00158000 | 158.00 | 0.00 | 4.55 | 0.00 | 0 | 40 | 59.69% | -0.08 | 0.01 | -0.18 | 0.03 | -0.00 |
| XLI20260501P00159000 | 159.00 | 0.00 | 4.80 | 0.00 | 0 | 109 | 56.39% | -0.08 | 0.01 | -0.17 | 0.03 | -0.00 |
| XLI20260501P00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 29 | 53.07% | -0.08 | 0.02 | -0.17 | 0.03 | -0.00 |
| XLI20260501P00161000 | 161.00 | 0.05 | 0.52 | 0.18 | 2 | 459 | 41.86% | -0.06 | 0.01 | -0.09 | 0.02 | -0.00 |
| XLI20260501P00162000 | 162.00 | 0.00 | 4.80 | 1.19 | 3 | 16 | 41.69% | -0.07 | 0.02 | -0.12 | 0.03 | -0.00 |
| XLI20260501P00162500 | 162.50 | 0.00 | 4.80 | 0.43 | 1 | 27 | 41.25% | -0.08 | 0.02 | -0.13 | 0.03 | -0.00 |
| XLI20260501P00163000 | 163.00 | 0.00 | 0.30 | 0.22 | 12 | 129 | 34.46% | -0.06 | 0.02 | -0.08 | 0.02 | -0.00 |
| XLI20260501P00164000 | 164.00 | 0.00 | 4.70 | 0.27 | 2 | 441 | 35.15% | -0.08 | 0.02 | -0.11 | 0.03 | -0.00 |
| XLI20260501P00165000 | 165.00 | 0.25 | 1.55 | 0.32 | 44 | 450 | 34.05% | -0.10 | 0.03 | -0.13 | 0.03 | -0.00 |
| XLI20260501P00166000 | 166.00 | 0.09 | 0.49 | 0.41 | 132 | 100 | 34.18% | -0.14 | 0.04 | -0.17 | 0.04 | -0.00 |
| XLI20260501P00167000 | 167.00 | 0.05 | 0.58 | 0.31 | 7 | 1,519 | 32.06% | -0.16 | 0.04 | -0.18 | 0.05 | -0.00 |
| XLI20260501P00167500 | 167.50 | 0.00 | 4.80 | 0.63 | 1 | 34 | 31.73% | -0.18 | 0.05 | -0.19 | 0.05 | -0.00 |
| XLI20260501P00168000 | 168.00 | 0.00 | 4.80 | 0.64 | 38 | 356 | 31.01% | -0.20 | 0.05 | -0.20 | 0.05 | -0.00 |
| XLI20260501P00169000 | 169.00 | 0.05 | 1.06 | 0.87 | 12 | 11 | 30.74% | -0.26 | 0.06 | -0.23 | 0.06 | -0.00 |
| XLI20260501P00170000 | 170.00 | 0.05 | 5.00 | 0.98 | 13 | 890 | 28.85% | -0.31 | 0.07 | -0.24 | 0.06 | -0.01 |
| XLI20260501P00171000 | 171.00 | 0.00 | 4.80 | 1.37 | 1 | 42 | 28.65% | -0.38 | 0.07 | -0.26 | 0.07 | -0.01 |
| XLI20260501P00172000 | 172.00 | 0.99 | 1.71 | 1.66 | 4 | 310 | 26.55% | -0.45 | 0.08 | -0.25 | 0.07 | -0.01 |
| XLI20260501P00172500 | 172.50 | 0.15 | 4.95 | 1.77 | 3 | 90 | 26.20% | -0.49 | 0.08 | -0.25 | 0.07 | -0.01 |
| XLI20260501P00173000 | 173.00 | 0.46 | 5.40 | 2.27 | 1 | 377 | 26.42% | -0.53 | 0.08 | -0.25 | 0.07 | -0.01 |
| XLI20260501P00174000 | 174.00 | 0.26 | 5.20 | 2.89 | 11 | 157 | 25.96% | -0.62 | 0.08 | -0.24 | 0.07 | -0.01 |
| XLI20260501P00175000 | 175.00 | 2.86 | 7.55 | 3.55 | 1 | 78 | 25.52% | -0.70 | 0.08 | -0.21 | 0.06 | -0.01 |
| XLI20260501P00176000 | 176.00 | 2.06 | 7.00 | 0.00 | 0 | 39 | 25.17% | -0.77 | 0.07 | -0.18 | 0.06 | -0.01 |
| XLI20260501P00177000 | 177.00 | 2.66 | 7.60 | 0.00 | 0 | 35 | 24.32% | -0.84 | 0.06 | -0.14 | 0.04 | -0.01 |
| XLI20260501P00177500 | 177.50 | 3.05 | 7.95 | 0.00 | 0 | 2 | 31.96% | -0.80 | 0.05 | -0.21 | 0.05 | -0.01 |
| XLI20260501P00178000 | 178.00 | 3.40 | 8.30 | 0.00 | 0 | 0 | 32.81% | -0.81 | 0.05 | -0.20 | 0.05 | -0.01 |
| XLI20260501P00179000 | 179.00 | 4.35 | 9.25 | 0.00 | 0 | 0 | 33.53% | -0.85 | 0.04 | -0.18 | 0.04 | -0.01 |
| XLI20260501P00180000 | 180.00 | 5.35 | 10.25 | 0.00 | 0 | 17 | 36.84% | -0.86 | 0.03 | -0.18 | 0.04 | -0.01 |
| XLI20260501P00181000 | 181.00 | 6.45 | 11.35 | 0.00 | 0 | 0 | 39.39% | -0.87 | 0.03 | -0.18 | 0.04 | -0.01 |
| XLI20260501P00182000 | 182.00 | 7.15 | 12.05 | 0.00 | 0 | 0 | 40.28% | -0.90 | 0.03 | -0.16 | 0.03 | -0.01 |
| XLI20260501P00182500 | 182.50 | 7.65 | 12.55 | 0.00 | 0 | 1 | 40.12% | -0.91 | 0.02 | -0.15 | 0.03 | -0.01 |
| XLI20260501P00183000 | 183.00 | 8.25 | 13.15 | 0.00 | 0 | 10 | 43.22% | -0.90 | 0.02 | -0.16 | 0.03 | -0.01 |
| XLI20260501P00184000 | 184.00 | 9.20 | 14.10 | 0.00 | 0 | 0 | 44.36% | -0.92 | 0.02 | -0.15 | 0.03 | -0.01 |
| XLI20260501P00185000 | 185.00 | 10.20 | 15.10 | 0.00 | 0 | 2 | 45.13% | -0.93 | 0.02 | -0.13 | 0.02 | -0.01 |
| XLI20260501P00186000 | 186.00 | 11.15 | 16.05 | 0.00 | 0 | 0 | 50.77% | -0.92 | 0.02 | -0.16 | 0.03 | -0.01 |
| XLI20260501P00190000 | 190.00 | 15.10 | 19.95 | 0.00 | 0 | 0 | 62.31% | -0.93 | 0.01 | -0.18 | 0.03 | -0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLI20260501C00090000 | 90.00 | 80.10 | 85.10 | 0.00 | 0 | 0 | 421.18% | 0.95 | 0.00 | -0.81 | 0.02 | 0.01 |
| XLI20260501C00095000 | 95.00 | 75.30 | 80.30 | 0.00 | 0 | 0 | 358.25% | 0.96 | 0.00 | -0.58 | 0.02 | 0.01 |
| XLI20260501C00100000 | 100.00 | 70.25 | 75.25 | 0.00 | 0 | 0 | 303.63% | 0.97 | 0.00 | -0.40 | 0.01 | 0.01 |
| XLI20260501C00105000 | 105.00 | 65.00 | 70.00 | 0.00 | 0 | 0 | 268.04% | 0.97 | 0.00 | -0.33 | 0.01 | 0.01 |
| XLI20260501C00110000 | 110.00 | 59.95 | 64.95 | 0.00 | 0 | 0 | 257.30% | 0.96 | 0.00 | -0.39 | 0.01 | 0.01 |
| XLI20260501C00115000 | 115.00 | 55.05 | 60.05 | 0.00 | 0 | 0 | 225.06% | 0.97 | 0.00 | -0.32 | 0.01 | 0.01 |
| XLI20260501C00120000 | 120.00 | 49.85 | 54.85 | 0.00 | 0 | 0 | 204.78% | 0.96 | 0.00 | -0.31 | 0.01 | 0.01 |
| XLI20260501C00125000 | 125.00 | 44.90 | 49.90 | 0.00 | 0 | 0 | 194.24% | 0.95 | 0.00 | -0.37 | 0.02 | 0.01 |
| XLI20260501C00130000 | 130.00 | 40.00 | 45.00 | 0.00 | 0 | 0 | 166.16% | 0.96 | 0.00 | -0.30 | 0.02 | 0.02 |
| XLI20260501C00135000 | 135.00 | 35.05 | 40.05 | 0.00 | 0 | 0 | 155.36% | 0.94 | 0.00 | -0.35 | 0.02 | 0.02 |
| XLI20260501C00140000 | 140.00 | 30.25 | 35.20 | 32.20 | 10 | 11 | 134.34% | 0.94 | 0.00 | -0.32 | 0.02 | 0.02 |
| XLI20260501C00145000 | 145.00 | 24.90 | 29.90 | 0.00 | 0 | 0 | 113.99% | 0.93 | 0.01 | -0.29 | 0.02 | 0.02 |
| XLI20260501C00150000 | 150.00 | 20.10 | 25.10 | 0.00 | 0 | 0 | 101.71% | 0.91 | 0.01 | -0.34 | 0.03 | 0.02 |
| XLI20260501C00152000 | 152.00 | 18.05 | 23.05 | 0.00 | 0 | 5 | 90.91% | 0.91 | 0.01 | -0.30 | 0.03 | 0.02 |
| XLI20260501C00153000 | 153.00 | 17.10 | 22.10 | 0.00 | 0 | 5 | 92.29% | 0.90 | 0.01 | -0.34 | 0.03 | 0.02 |
| XLI20260501C00154000 | 154.00 | 16.20 | 21.20 | 0.00 | 0 | 0 | 88.57% | 0.90 | 0.01 | -0.34 | 0.03 | 0.02 |
| XLI20260501C00155000 | 155.00 | 15.15 | 20.05 | 0.00 | 0 | 0 | 84.84% | 0.89 | 0.01 | -0.33 | 0.03 | 0.02 |
| XLI20260501C00156000 | 156.00 | 14.20 | 19.10 | 0.00 | 0 | 0 | 82.55% | 0.88 | 0.01 | -0.34 | 0.04 | 0.02 |
| XLI20260501C00157000 | 157.00 | 13.10 | 18.00 | 15.40 | 20 | 13 | 71.34% | 0.90 | 0.01 | -0.26 | 0.03 | 0.02 |
| XLI20260501C00157500 | 157.50 | 12.65 | 17.55 | 15.00 | 20 | 19 | 72.60% | 0.89 | 0.01 | -0.29 | 0.03 | 0.02 |
| XLI20260501C00158000 | 158.00 | 12.10 | 16.95 | 0.00 | 0 | 44 | 72.20% | 0.88 | 0.01 | -0.30 | 0.04 | 0.02 |
| XLI20260501C00159000 | 159.00 | 11.05 | 15.95 | 13.76 | 3 | 10 | 69.83% | 0.87 | 0.02 | -0.31 | 0.04 | 0.02 |
| XLI20260501C00160000 | 160.00 | 10.30 | 15.20 | 12.58 | 1 | 11 | 33.62% | 0.98 | 0.01 | -0.02 | 0.01 | 0.02 |
| XLI20260501C00161000 | 161.00 | 9.25 | 14.15 | 0.00 | 0 | 18 | 26.10% | 0.99 | 0.00 | -0.00 | 0.00 | 0.02 |
| XLI20260501C00162000 | 162.00 | 8.40 | 13.30 | 0.00 | 0 | 18 | 28.68% | 0.98 | 0.01 | -0.02 | 0.01 | 0.02 |
| XLI20260501C00162500 | 162.50 | 7.80 | 12.70 | 0.00 | 0 | 45 | 31.97% | 0.96 | 0.01 | -0.05 | 0.01 | 0.02 |
| XLI20260501C00163000 | 163.00 | 7.35 | 12.25 | 0.00 | 0 | 62 | 28.71% | 0.97 | 0.01 | -0.03 | 0.01 | 0.02 |
| XLI20260501C00164000 | 164.00 | 6.35 | 11.25 | 0.00 | 0 | 31 | 32.90% | 0.93 | 0.02 | -0.09 | 0.02 | 0.02 |
| XLI20260501C00165000 | 165.00 | 5.55 | 10.45 | 0.00 | 0 | 47 | 33.32% | 0.90 | 0.03 | -0.12 | 0.03 | 0.02 |
| XLI20260501C00166000 | 166.00 | 4.65 | 9.55 | 0.00 | 0 | 23 | 31.85% | 0.88 | 0.03 | -0.14 | 0.04 | 0.02 |
| XLI20260501C00167000 | 167.00 | 3.70 | 8.55 | 0.00 | 0 | 25 | 33.20% | 0.83 | 0.04 | -0.19 | 0.05 | 0.02 |
| XLI20260501C00167500 | 167.50 | 3.30 | 8.20 | 0.00 | 0 | 33 | 32.78% | 0.81 | 0.05 | -0.20 | 0.05 | 0.02 |
| XLI20260501C00168000 | 168.00 | 2.86 | 7.80 | 0.00 | 0 | 14 | 30.34% | 0.80 | 0.05 | -0.19 | 0.05 | 0.01 |
| XLI20260501C00169000 | 169.00 | 2.16 | 7.10 | 0.00 | 0 | 115 | 31.38% | 0.74 | 0.06 | -0.24 | 0.06 | 0.01 |
| XLI20260501C00170000 | 170.00 | 1.51 | 6.45 | 0.00 | 0 | 38 | 30.21% | 0.68 | 0.06 | -0.25 | 0.06 | 0.01 |
| XLI20260501C00171000 | 171.00 | 0.46 | 5.40 | 2.87 | 1 | 88 | 29.04% | 0.62 | 0.07 | -0.26 | 0.07 | 0.01 |
| XLI20260501C00172000 | 172.00 | 0.50 | 5.00 | 2.37 | 3 | 20 | 27.57% | 0.55 | 0.08 | -0.26 | 0.07 | 0.01 |
| XLI20260501C00172500 | 172.50 | 0.30 | 4.95 | 1.91 | 8 | 44 | 26.67% | 0.51 | 0.08 | -0.26 | 0.07 | 0.01 |
| XLI20260501C00173000 | 173.00 | 1.01 | 5.95 | 1.75 | 6 | 19 | 26.77% | 0.47 | 0.08 | -0.26 | 0.07 | 0.01 |
| XLI20260501C00174000 | 174.00 | 0.00 | 4.80 | 1.35 | 17 | 246 | 27.36% | 0.39 | 0.08 | -0.25 | 0.07 | 0.01 |
| XLI20260501C00175000 | 175.00 | 0.00 | 1.05 | 1.00 | 10 | 408 | 26.70% | 0.31 | 0.07 | -0.22 | 0.06 | 0.01 |
| XLI20260501C00176000 | 176.00 | 0.00 | 4.80 | 0.90 | 1 | 589 | 27.20% | 0.25 | 0.06 | -0.20 | 0.06 | 0.00 |
| XLI20260501C00177000 | 177.00 | 0.00 | 0.58 | 0.53 | 2 | 128 | 27.42% | 0.19 | 0.06 | -0.17 | 0.05 | 0.00 |
| XLI20260501C00177500 | 177.50 | 0.00 | 4.80 | 0.47 | 2 | 1,791 | 28.31% | 0.18 | 0.05 | -0.16 | 0.05 | 0.00 |
| XLI20260501C00178000 | 178.00 | 0.01 | 5.00 | 0.40 | 4 | 12 | 26.42% | 0.14 | 0.05 | -0.13 | 0.04 | 0.00 |
| XLI20260501C00179000 | 179.00 | 0.15 | 4.70 | 0.00 | 0 | 14 | 29.09% | 0.12 | 0.04 | -0.12 | 0.04 | 0.00 |
| XLI20260501C00180000 | 180.00 | 0.00 | 2.00 | 0.14 | 6 | 69 | 31.87% | 0.11 | 0.03 | -0.12 | 0.03 | 0.00 |
| XLI20260501C00181000 | 181.00 | 0.00 | 4.80 | 0.00 | 0 | 9 | 32.13% | 0.08 | 0.03 | -0.10 | 0.03 | 0.00 |
| XLI20260501C00182000 | 182.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 33.68% | 0.07 | 0.02 | -0.09 | 0.02 | 0.00 |
| XLI20260501C00182500 | 182.50 | 0.00 | 4.80 | 0.00 | 0 | 0 | 34.35% | 0.06 | 0.02 | -0.08 | 0.02 | 0.00 |
| XLI20260501C00183000 | 183.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 42.90% | 0.10 | 0.02 | -0.16 | 0.03 | 0.00 |
| XLI20260501C00184000 | 184.00 | 0.00 | 4.75 | 0.09 | 70 | 5 | 32.91% | 0.03 | 0.01 | -0.04 | 0.01 | 0.00 |
| XLI20260501C00185000 | 185.00 | 0.01 | 0.04 | 0.03 | 209 | 0 | 29.82% | 0.01 | 0.01 | -0.02 | 0.01 | 0.00 |
| XLI20260501C00186000 | 186.00 | 0.00 | 0.02 | 0.02 | 4 | 0 | 40.63% | 0.04 | 0.01 | -0.07 | 0.02 | 0.00 |
| XLI20260501C00190000 | 190.00 | 0.00 | 0.22 | 0.00 | 0 | 0 | 49.39% | 0.03 | 0.01 | -0.07 | 0.01 | 0.00 |
