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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLP20260501C00050000 | 50.00 | 31.10 | 35.55 | 0.00 | 0 | 0 | 209.35% | 0.97 | 0.00 | -0.10 | 0.01 | 0.01 |
| XLP20260501C00055000 | 55.00 | 26.00 | 30.75 | 0.00 | 0 | 0 | 206.96% | 0.94 | 0.00 | -0.18 | 0.01 | 0.01 |
| XLP20260501C00060000 | 60.00 | 21.00 | 25.45 | 0.00 | 0 | 0 | 167.56% | 0.93 | 0.01 | -0.16 | 0.01 | 0.01 |
| XLP20260501C00065000 | 65.00 | 16.00 | 20.65 | 0.00 | 0 | 0 | 135.62% | 0.92 | 0.01 | -0.16 | 0.02 | 0.01 |
| XLP20260501C00070000 | 70.00 | 11.00 | 15.35 | 0.00 | 0 | 1 | 102.15% | 0.90 | 0.02 | -0.14 | 0.02 | 0.01 |
| XLP20260501C00073000 | 73.00 | 8.00 | 12.60 | 0.00 | 0 | 0 | 59.84% | 0.94 | 0.02 | -0.05 | 0.01 | 0.01 |
| XLP20260501C00074000 | 74.00 | 7.05 | 12.00 | 0.00 | 0 | 0 | 54.75% | 0.94 | 0.02 | -0.05 | 0.01 | 0.01 |
| XLP20260501C00075000 | 75.00 | 6.00 | 10.90 | 0.00 | 0 | 1 | 55.82% | 0.91 | 0.02 | -0.07 | 0.02 | 0.01 |
| XLP20260501C00076000 | 76.00 | 5.00 | 9.75 | 0.00 | 0 | 0 | 47.60% | 0.92 | 0.03 | -0.06 | 0.02 | 0.01 |
| XLP20260501C00077000 | 77.00 | 4.00 | 8.55 | 0.00 | 0 | 1 | 43.54% | 0.90 | 0.03 | -0.06 | 0.02 | 0.01 |
| XLP20260501C00078000 | 78.00 | 3.35 | 8.00 | 0.00 | 0 | 1 | 40.24% | 0.88 | 0.04 | -0.07 | 0.02 | 0.01 |
| XLP20260501C00079000 | 79.00 | 2.31 | 7.00 | 0.00 | 0 | 3 | 28.98% | 0.90 | 0.05 | -0.04 | 0.02 | 0.01 |
| XLP20260501C00079500 | 79.50 | 1.91 | 6.50 | 0.00 | 0 | 2 | 26.30% | 0.89 | 0.06 | -0.04 | 0.02 | 0.01 |
| XLP20260501C00080000 | 80.00 | 1.31 | 6.00 | 3.24 | 29 | 5 | 23.58% | 0.88 | 0.07 | -0.04 | 0.02 | 0.01 |
| XLP20260501C00080500 | 80.50 | 0.50 | 5.10 | 0.00 | 0 | 9 | 25.36% | 0.82 | 0.09 | -0.05 | 0.03 | 0.01 |
| XLP20260501C00081000 | 81.00 | 2.05 | 5.00 | 0.00 | 0 | 31 | 20.42% | 0.82 | 0.11 | -0.04 | 0.03 | 0.01 |
| XLP20260501C00081500 | 81.50 | 1.64 | 4.85 | 1.86 | 6 | 21 | 18.90% | 0.78 | 0.14 | -0.05 | 0.03 | 0.01 |
| XLP20260501C00082000 | 82.00 | 0.11 | 2.10 | 1.41 | 24 | 402 | 18.91% | 0.70 | 0.16 | -0.06 | 0.04 | 0.01 |
| XLP20260501C00082500 | 82.50 | 0.75 | 4.90 | 1.16 | 149 | 123 | 17.43% | 0.62 | 0.19 | -0.06 | 0.04 | 0.01 |
| XLP20260501C00083000 | 83.00 | 0.85 | 1.60 | 0.83 | 22 | 570 | 16.74% | 0.53 | 0.20 | -0.06 | 0.05 | 0.01 |
| XLP20260501C00083500 | 83.50 | 0.36 | 0.83 | 0.59 | 8 | 194 | 16.06% | 0.42 | 0.21 | -0.05 | 0.05 | 0.01 |
| XLP20260501C00084000 | 84.00 | 0.20 | 0.60 | 0.46 | 321 | 125 | 16.30% | 0.33 | 0.19 | -0.05 | 0.04 | 0.00 |
| XLP20260501C00084500 | 84.50 | 0.05 | 4.80 | 0.26 | 40 | 142 | 16.65% | 0.24 | 0.16 | -0.04 | 0.04 | 0.00 |
| XLP20260501C00085000 | 85.00 | 0.00 | 0.35 | 0.17 | 309 | 202 | 16.25% | 0.16 | 0.13 | -0.03 | 0.03 | 0.00 |
| XLP20260501C00085500 | 85.50 | 0.00 | 4.80 | 0.11 | 4 | 53 | 16.70% | 0.11 | 0.10 | -0.03 | 0.02 | 0.00 |
| XLP20260501C00086000 | 86.00 | 0.00 | 0.15 | 0.07 | 1 | 288 | 16.63% | 0.07 | 0.07 | -0.02 | 0.02 | 0.00 |
| XLP20260501C00086500 | 86.50 | 0.00 | 4.80 | 0.05 | 125 | 3 | 17.66% | 0.05 | 0.05 | -0.01 | 0.01 | 0.00 |
| XLP20260501C00087000 | 87.00 | 0.00 | 4.75 | 0.04 | 3 | 62 | 18.74% | 0.04 | 0.04 | -0.01 | 0.01 | 0.00 |
| XLP20260501C00087500 | 87.50 | 0.00 | 0.76 | 0.00 | 0 | 2 | 33.93% | 0.14 | 0.06 | -0.06 | 0.03 | 0.00 |
| XLP20260501C00088000 | 88.00 | 0.00 | 0.55 | 0.00 | 0 | 27 | 36.25% | 0.14 | 0.05 | -0.06 | 0.03 | 0.00 |
| XLP20260501C00088500 | 88.50 | 0.00 | 0.54 | 0.00 | 0 | 1 | 38.49% | 0.13 | 0.05 | -0.06 | 0.02 | 0.00 |
| XLP20260501C00089000 | 89.00 | 0.00 | 0.74 | 0.00 | 0 | 3 | 40.87% | 0.12 | 0.04 | -0.07 | 0.02 | 0.00 |
| XLP20260501C00089500 | 89.50 | 0.00 | 0.54 | 0.00 | 0 | 2 | 43.21% | 0.12 | 0.04 | -0.07 | 0.02 | 0.00 |
| XLP20260501C00090000 | 90.00 | 0.00 | 0.44 | 0.03 | 1 | 9 | 26.06% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| XLP20260501C00090500 | 90.50 | 0.00 | 0.53 | 0.00 | 0 | 1 | 47.52% | 0.11 | 0.03 | -0.07 | 0.02 | 0.00 |
| XLP20260501C00091000 | 91.00 | 0.00 | 2.71 | 0.03 | 1 | 0 | 49.73% | 0.10 | 0.03 | -0.07 | 0.02 | 0.00 |
| XLP20260501C00092000 | 92.00 | 0.00 | 0.53 | 0.00 | 0 | 0 | 54.04% | 0.10 | 0.03 | -0.07 | 0.02 | 0.00 |
| XLP20260501C00093000 | 93.00 | 0.00 | 0.53 | 0.00 | 0 | 0 | 58.23% | 0.09 | 0.02 | -0.07 | 0.02 | 0.00 |
| XLP20260501C00094000 | 94.00 | 0.00 | 0.53 | 0.00 | 0 | 0 | 62.30% | 0.09 | 0.02 | -0.08 | 0.02 | 0.00 |
| XLP20260501C00095000 | 95.00 | 0.02 | 0.52 | 0.00 | 0 | 1 | 65.97% | 0.08 | 0.02 | -0.08 | 0.02 | 0.00 |
| XLP20260501C00100000 | 100.00 | 0.00 | 0.72 | 0.00 | 0 | 0 | 84.47% | 0.07 | 0.01 | -0.08 | 0.01 | 0.00 |
| XLP20260501C00105000 | 105.00 | 0.00 | 0.52 | 0.00 | 0 | 0 | 101.25% | 0.06 | 0.01 | -0.09 | 0.01 | 0.00 |
| XLP20260501C00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 116.69% | 0.05 | 0.01 | -0.09 | 0.01 | 0.00 |
| XLP20260501C00115000 | 115.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 131.04% | 0.05 | 0.01 | -0.09 | 0.01 | 0.00 |
| XLP20260501C00120000 | 120.00 | 0.00 | 0.72 | 0.00 | 0 | 0 | 144.46% | 0.04 | 0.01 | -0.10 | 0.01 | 0.00 |
| XLP20260501C00125000 | 125.00 | 0.00 | 0.92 | 0.00 | 0 | 0 | 157.08% | 0.04 | 0.00 | -0.10 | 0.01 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLP20260501P00050000 | 50.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 277.40% | -0.07 | 0.00 | -0.28 | 0.01 | -0.00 |
| XLP20260501P00055000 | 55.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 102.76% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| XLP20260501P00060000 | 60.00 | 0.00 | 0.01 | 0.00 | 0 | 1 | 82.54% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| XLP20260501P00065000 | 65.00 | 0.00 | 2.67 | 0.00 | 0 | 1 | 158.50% | -0.11 | 0.01 | -0.24 | 0.02 | -0.00 |
| XLP20260501P00070000 | 70.00 | 0.00 | 0.72 | 0.00 | 0 | 38 | 89.57% | -0.08 | 0.01 | -0.10 | 0.02 | -0.00 |
| XLP20260501P00073000 | 73.00 | 0.00 | 0.52 | 0.00 | 0 | 7 | 66.58% | -0.07 | 0.02 | -0.07 | 0.02 | -0.00 |
| XLP20260501P00074000 | 74.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 72.09% | -0.11 | 0.02 | -0.11 | 0.02 | -0.00 |
| XLP20260501P00075000 | 75.00 | 0.00 | 0.52 | 0.01 | 1 | 43 | 55.70% | -0.09 | 0.02 | -0.07 | 0.02 | -0.00 |
| XLP20260501P00076000 | 76.00 | 0.00 | 0.12 | 0.00 | 0 | 11 | 36.30% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| XLP20260501P00077000 | 77.00 | 0.00 | 1.73 | 0.05 | 10 | 79 | 27.45% | -0.02 | 0.02 | -0.01 | 0.01 | -0.00 |
| XLP20260501P00078000 | 78.00 | 0.00 | 0.19 | 0.03 | 6 | 66 | 25.42% | -0.04 | 0.03 | -0.01 | 0.01 | -0.00 |
| XLP20260501P00079000 | 79.00 | 0.00 | 4.80 | 0.19 | 3 | 215 | 24.06% | -0.06 | 0.04 | -0.02 | 0.01 | -0.00 |
| XLP20260501P00079500 | 79.50 | 0.03 | 0.23 | 0.07 | 34 | 18 | 22.02% | -0.07 | 0.05 | -0.02 | 0.02 | -0.00 |
| XLP20260501P00080000 | 80.00 | 0.00 | 4.80 | 0.00 | 0 | 147 | 21.50% | -0.10 | 0.07 | -0.03 | 0.02 | -0.00 |
| XLP20260501P00080500 | 80.50 | 0.00 | 4.80 | 0.00 | 0 | 21 | 19.79% | -0.12 | 0.09 | -0.03 | 0.02 | -0.00 |
| XLP20260501P00081000 | 81.00 | 0.10 | 0.19 | 0.21 | 2 | 216 | 18.91% | -0.16 | 0.11 | -0.04 | 0.03 | -0.00 |
| XLP20260501P00081500 | 81.50 | 0.10 | 0.79 | 0.24 | 27 | 424 | 18.21% | -0.22 | 0.14 | -0.04 | 0.03 | -0.00 |
| XLP20260501P00082000 | 82.00 | 0.14 | 0.34 | 0.32 | 116 | 132 | 17.70% | -0.29 | 0.17 | -0.05 | 0.04 | -0.00 |
| XLP20260501P00082500 | 82.50 | 0.27 | 0.50 | 0.50 | 1,016 | 216 | 16.90% | -0.37 | 0.19 | -0.05 | 0.04 | -0.01 |
| XLP20260501P00083000 | 83.00 | 0.14 | 0.64 | 0.61 | 371 | 69 | 16.36% | -0.47 | 0.21 | -0.06 | 0.05 | -0.01 |
| XLP20260501P00083500 | 83.50 | 0.00 | 4.75 | 0.90 | 26 | 231 | 16.34% | -0.57 | 0.21 | -0.05 | 0.05 | -0.01 |
| XLP20260501P00084000 | 84.00 | 0.86 | 4.85 | 1.26 | 95 | 83 | 15.76% | -0.68 | 0.20 | -0.05 | 0.04 | -0.01 |
| XLP20260501P00084500 | 84.50 | 0.00 | 4.80 | 0.00 | 0 | 2 | 15.46% | -0.77 | 0.17 | -0.04 | 0.04 | -0.01 |
| XLP20260501P00085000 | 85.00 | 0.18 | 5.00 | 1.69 | 1 | 17 | 9.74% | -0.95 | 0.09 | -0.01 | 0.01 | -0.01 |
| XLP20260501P00085500 | 85.50 | 1.50 | 5.00 | 0.00 | 0 | 2 | 22.73% | -0.81 | 0.10 | -0.05 | 0.03 | -0.01 |
| XLP20260501P00086000 | 86.00 | 0.51 | 5.45 | 2.76 | 7 | 0 | 19.06% | -0.90 | 0.08 | -0.03 | 0.02 | -0.01 |
| XLP20260501P00086500 | 86.50 | 1.11 | 5.50 | 0.00 | 0 | 0 | 26.47% | -0.86 | 0.07 | -0.05 | 0.03 | -0.01 |
| XLP20260501P00087000 | 87.00 | 1.16 | 6.00 | 0.00 | 0 | 0 | 34.49% | -0.82 | 0.07 | -0.07 | 0.03 | -0.01 |
| XLP20260501P00087500 | 87.50 | 1.51 | 6.45 | 0.00 | 0 | 0 | 33.54% | -0.86 | 0.06 | -0.06 | 0.03 | -0.01 |
| XLP20260501P00088000 | 88.00 | 2.46 | 7.00 | 0.00 | 0 | 0 | 36.05% | -0.87 | 0.05 | -0.06 | 0.03 | -0.01 |
| XLP20260501P00088500 | 88.50 | 2.56 | 7.50 | 0.00 | 0 | 0 | 38.50% | -0.87 | 0.05 | -0.06 | 0.02 | -0.01 |
| XLP20260501P00089000 | 89.00 | 3.15 | 8.00 | 0.00 | 0 | 0 | 43.00% | -0.87 | 0.04 | -0.07 | 0.02 | -0.01 |
| XLP20260501P00089500 | 89.50 | 3.50 | 8.25 | 0.00 | 0 | 0 | 40.91% | -0.90 | 0.04 | -0.06 | 0.02 | -0.01 |
| XLP20260501P00090000 | 90.00 | 4.00 | 8.75 | 0.00 | 0 | 0 | 43.14% | -0.90 | 0.03 | -0.06 | 0.02 | -0.01 |
| XLP20260501P00090500 | 90.50 | 4.50 | 9.30 | 0.00 | 0 | 0 | 50.11% | -0.88 | 0.03 | -0.08 | 0.02 | -0.01 |
| XLP20260501P00091000 | 91.00 | 5.25 | 10.00 | 0.00 | 0 | 0 | 54.59% | -0.87 | 0.03 | -0.09 | 0.02 | -0.01 |
| XLP20260501P00092000 | 92.00 | 6.00 | 10.95 | 0.00 | 0 | 0 | 56.86% | -0.89 | 0.03 | -0.08 | 0.02 | -0.01 |
| XLP20260501P00093000 | 93.00 | 7.00 | 11.85 | 0.00 | 0 | 0 | 63.59% | -0.89 | 0.03 | -0.09 | 0.02 | -0.01 |
| XLP20260501P00094000 | 94.00 | 8.00 | 12.80 | 0.00 | 0 | 0 | 65.42% | -0.90 | 0.02 | -0.09 | 0.02 | -0.01 |
| XLP20260501P00095000 | 95.00 | 9.00 | 13.80 | 0.00 | 0 | 0 | 81.09% | -0.87 | 0.02 | -0.14 | 0.02 | -0.01 |
| XLP20260501P00100000 | 100.00 | 14.00 | 18.80 | 0.00 | 0 | 0 | 99.59% | -0.90 | 0.02 | -0.14 | 0.02 | -0.01 |
| XLP20260501P00105000 | 105.00 | 19.05 | 24.00 | 0.00 | 0 | 0 | 130.39% | -0.88 | 0.01 | -0.20 | 0.02 | -0.01 |
| XLP20260501P00110000 | 110.00 | 24.25 | 28.65 | 0.00 | 0 | 0 | 148.41% | -0.89 | 0.01 | -0.21 | 0.02 | -0.01 |
| XLP20260501P00115000 | 115.00 | 29.00 | 34.00 | 0.00 | 0 | 0 | 165.09% | -0.90 | 0.01 | -0.22 | 0.02 | -0.02 |
| XLP20260501P00120000 | 120.00 | 34.00 | 38.80 | 0.00 | 0 | 0 | 169.13% | -0.92 | 0.01 | -0.18 | 0.02 | -0.02 |
| XLP20260501P00125000 | 125.00 | 39.00 | 43.95 | 0.00 | 0 | 0 | 195.21% | -0.91 | 0.01 | -0.23 | 0.02 | -0.02 |
