Udløb
Calls
for markedsdato April 27, 2026
Puts
for markedsdato April 27, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLV20260501C00085000 | 85.00 | 56.10 | 61.05 | 0.00 | 0 | 0 | 224.30% | 0.99 | 0.00 | -0.07 | 0.00 | 0.01 |
| XLV20260501C00090000 | 90.00 | 51.30 | 56.25 | 0.00 | 0 | 0 | 201.67% | 0.99 | 0.00 | -0.07 | 0.00 | 0.01 |
| XLV20260501C00095000 | 95.00 | 46.40 | 51.35 | 0.00 | 0 | 0 | 185.48% | 0.99 | 0.00 | -0.08 | 0.01 | 0.01 |
| XLV20260501C00100000 | 100.00 | 41.20 | 46.20 | 44.50 | 1 | 0 | 212.67% | 0.96 | 0.00 | -0.30 | 0.01 | 0.01 |
| XLV20260501C00105000 | 105.00 | 36.20 | 41.15 | 0.00 | 0 | 0 | 163.80% | 0.97 | 0.00 | -0.16 | 0.01 | 0.01 |
| XLV20260501C00110000 | 110.00 | 31.30 | 36.25 | 0.00 | 0 | 0 | 125.45% | 0.98 | 0.00 | -0.08 | 0.01 | 0.01 |
| XLV20260501C00115000 | 115.00 | 26.05 | 31.00 | 0.00 | 0 | 0 | 184.02% | 0.89 | 0.01 | -0.61 | 0.03 | 0.01 |
| XLV20260501C00120000 | 120.00 | 21.15 | 26.10 | 0.00 | 0 | 0 | 102.60% | 0.96 | 0.01 | -0.15 | 0.01 | 0.01 |
| XLV20260501C00125000 | 125.00 | 16.30 | 21.25 | 0.00 | 0 | 0 | 71.38% | 0.97 | 0.01 | -0.07 | 0.01 | 0.01 |
| XLV20260501C00130000 | 130.00 | 11.15 | 16.10 | 0.00 | 0 | 0 | 56.04% | 0.96 | 0.01 | -0.08 | 0.01 | 0.01 |
| XLV20260501C00132000 | 132.00 | 9.70 | 14.60 | 0.00 | 0 | 0 | 75.65% | 0.87 | 0.02 | -0.30 | 0.03 | 0.01 |
| XLV20260501C00133000 | 133.00 | 8.65 | 13.55 | 0.00 | 0 | 0 | 70.97% | 0.86 | 0.02 | -0.29 | 0.03 | 0.01 |
| XLV20260501C00134000 | 134.00 | 7.75 | 12.65 | 0.00 | 0 | 10 | 62.57% | 0.86 | 0.02 | -0.25 | 0.03 | 0.01 |
| XLV20260501C00135000 | 135.00 | 6.90 | 11.80 | 0.00 | 0 | 2 | 64.83% | 0.83 | 0.03 | -0.31 | 0.04 | 0.01 |
| XLV20260501C00136000 | 136.00 | 5.20 | 10.10 | 0.00 | 0 | 0 | 57.31% | 0.83 | 0.03 | -0.27 | 0.04 | 0.01 |
| XLV20260501C00137000 | 137.00 | 4.75 | 9.65 | 0.00 | 0 | 0 | 51.13% | 0.82 | 0.03 | -0.25 | 0.04 | 0.01 |
| XLV20260501C00138000 | 138.00 | 4.05 | 8.95 | 0.00 | 0 | 14 | 46.77% | 0.80 | 0.04 | -0.25 | 0.04 | 0.01 |
| XLV20260501C00139000 | 139.00 | 2.61 | 7.55 | 0.00 | 0 | 0 | 27.22% | 0.88 | 0.05 | -0.10 | 0.03 | 0.01 |
| XLV20260501C00140000 | 140.00 | 1.81 | 6.75 | 0.00 | 0 | 10 | 40.04% | 0.74 | 0.05 | -0.25 | 0.05 | 0.01 |
| XLV20260501C00141000 | 141.00 | 1.16 | 6.10 | 0.00 | 0 | 1 | 39.53% | 0.68 | 0.06 | -0.28 | 0.05 | 0.01 |
| XLV20260501C00142000 | 142.00 | 0.41 | 5.35 | 0.00 | 0 | 7 | 21.20% | 0.71 | 0.11 | -0.14 | 0.05 | 0.01 |
| XLV20260501C00143000 | 143.00 | 0.25 | 5.15 | 1.61 | 3 | 6 | 20.51% | 0.60 | 0.12 | -0.16 | 0.06 | 0.01 |
| XLV20260501C00144000 | 144.00 | 0.61 | 1.35 | 0.76 | 28 | 32 | 18.68% | 0.47 | 0.14 | -0.15 | 0.06 | 0.01 |
| XLV20260501C00145000 | 145.00 | 0.00 | 0.68 | 0.60 | 44 | 662 | 18.38% | 0.33 | 0.13 | -0.13 | 0.05 | 0.01 |
| XLV20260501C00146000 | 146.00 | 0.00 | 0.36 | 0.35 | 157 | 72 | 17.90% | 0.21 | 0.11 | -0.10 | 0.04 | 0.00 |
| XLV20260501C00147000 | 147.00 | 0.01 | 0.45 | 0.13 | 226 | 312 | 18.39% | 0.13 | 0.07 | -0.07 | 0.03 | 0.00 |
| XLV20260501C00148000 | 148.00 | 0.01 | 0.30 | 0.07 | 45 | 181 | 19.37% | 0.08 | 0.05 | -0.05 | 0.02 | 0.00 |
| XLV20260501C00148500 | 148.50 | 0.00 | 4.80 | 0.11 | 3 | 51 | 21.05% | 0.07 | 0.04 | -0.05 | 0.02 | 0.00 |
| XLV20260501C00149000 | 149.00 | 0.00 | 0.14 | 0.13 | 2 | 176 | 18.46% | 0.03 | 0.03 | -0.02 | 0.01 | 0.00 |
| XLV20260501C00149500 | 149.50 | 0.00 | 0.32 | 0.00 | 0 | 79 | 27.75% | 0.09 | 0.04 | -0.08 | 0.03 | 0.00 |
| XLV20260501C00150000 | 150.00 | 0.01 | 0.08 | 0.03 | 23 | 211 | 21.75% | 0.03 | 0.02 | -0.02 | 0.01 | 0.00 |
| XLV20260501C00151000 | 151.00 | 0.00 | 0.06 | 0.03 | 11 | 327 | 22.77% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| XLV20260501C00152000 | 152.00 | 0.00 | 0.04 | 0.00 | 0 | 86 | 24.54% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| XLV20260501C00152500 | 152.50 | 0.01 | 0.06 | 0.01 | 4 | 2,193 | 27.96% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| XLV20260501C00153000 | 153.00 | 0.00 | 0.06 | 0.02 | 2 | 10 | 28.58% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| XLV20260501C00154000 | 154.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 39.30% | 0.05 | 0.02 | -0.07 | 0.02 | 0.00 |
| XLV20260501C00155000 | 155.00 | 0.00 | 0.03 | 0.00 | 0 | 32 | 30.61% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| XLV20260501C00156000 | 156.00 | 0.00 | 0.05 | 0.07 | 1 | 20 | 32.88% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| XLV20260501C00157000 | 157.00 | 0.00 | 0.02 | 0.01 | 13 | 3 | 31.12% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| XLV20260501C00157500 | 157.50 | 0.00 | 0.02 | 0.00 | 0 | 2 | 34.56% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| XLV20260501C00158000 | 158.00 | 0.00 | 0.02 | 0.00 | 0 | 3 | 35.61% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| XLV20260501C00159000 | 159.00 | 0.01 | 0.02 | 0.01 | 12 | 20 | 37.70% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| XLV20260501C00160000 | 160.00 | 0.00 | 0.02 | 0.00 | 0 | 24 | 39.77% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| XLV20260501C00161000 | 161.00 | 0.00 | 0.02 | 0.00 | 0 | 1 | 41.81% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| XLV20260501C00162000 | 162.00 | 0.00 | 0.02 | 0.00 | 0 | 1 | 43.83% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| XLV20260501C00162500 | 162.50 | 0.00 | 0.02 | 0.00 | 0 | 0 | 44.83% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| XLV20260501C00163000 | 163.00 | 0.00 | 0.02 | 0.00 | 0 | 1 | 45.83% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| XLV20260501C00164000 | 164.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 47.80% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| XLV20260501C00165000 | 165.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 49.76% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| XLV20260501C00166000 | 166.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 51.69% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| XLV20260501C00167000 | 167.00 | 0.00 | 0.19 | 0.00 | 0 | 0 | 71.70% | 0.03 | 0.01 | -0.06 | 0.01 | 0.00 |
| XLV20260501C00170000 | 170.00 | 0.00 | 0.53 | 0.00 | 0 | 0 | 92.97% | 0.05 | 0.01 | -0.15 | 0.02 | 0.00 |
| XLV20260501C00175000 | 175.00 | 0.00 | 0.53 | 0.00 | 0 | 0 | 105.55% | 0.04 | 0.01 | -0.15 | 0.01 | 0.00 |
| XLV20260501C00180000 | 180.00 | 0.00 | 0.53 | 0.00 | 0 | 0 | 117.50% | 0.04 | 0.00 | -0.16 | 0.01 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLV20260501P00085000 | 85.00 | 0.00 | 0.03 | 0.00 | 0 | 0 | 178.60% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| XLV20260501P00090000 | 90.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 165.06% | -0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| XLV20260501P00095000 | 95.00 | 0.00 | 3.25 | 0.00 | 0 | 0 | 150.85% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| XLV20260501P00100000 | 100.00 | 0.00 | 3.25 | 0.00 | 0 | 0 | 133.66% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| XLV20260501P00105000 | 105.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 117.20% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| XLV20260501P00110000 | 110.00 | 0.00 | 0.42 | 0.00 | 0 | 0 | 135.90% | -0.03 | 0.00 | -0.13 | 0.01 | -0.00 |
| XLV20260501P00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 116.49% | -0.03 | 0.00 | -0.12 | 0.01 | -0.00 |
| XLV20260501P00120000 | 120.00 | 0.00 | 0.05 | 0.00 | 0 | 40 | 72.79% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| XLV20260501P00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 58.02% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| XLV20260501P00130000 | 130.00 | 0.00 | 0.07 | 0.00 | 0 | 36 | 44.41% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| XLV20260501P00132000 | 132.00 | 0.00 | 2.00 | 0.00 | 0 | 6 | 39.28% | -0.02 | 0.01 | -0.03 | 0.01 | -0.00 |
| XLV20260501P00133000 | 133.00 | 0.00 | 0.10 | 0.02 | 24 | 22 | 34.78% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| XLV20260501P00134000 | 134.00 | 0.00 | 0.08 | 0.03 | 27 | 7 | 31.87% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| XLV20260501P00135000 | 135.00 | 0.00 | 0.15 | 0.03 | 6 | 376 | 28.95% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| XLV20260501P00136000 | 136.00 | 0.00 | 4.80 | 0.00 | 0 | 14 | 27.76% | -0.03 | 0.02 | -0.03 | 0.01 | -0.00 |
| XLV20260501P00137000 | 137.00 | 0.00 | 0.16 | 0.16 | 1 | 20 | 27.44% | -0.05 | 0.02 | -0.04 | 0.02 | -0.00 |
| XLV20260501P00138000 | 138.00 | 0.00 | 3.00 | 0.13 | 8 | 40 | 26.27% | -0.07 | 0.03 | -0.06 | 0.02 | -0.00 |
| XLV20260501P00139000 | 139.00 | 0.00 | 1.54 | 0.16 | 13 | 112 | 24.11% | -0.09 | 0.05 | -0.07 | 0.03 | -0.00 |
| XLV20260501P00140000 | 140.00 | 0.11 | 1.00 | 0.23 | 304 | 1,656 | 22.85% | -0.14 | 0.06 | -0.09 | 0.03 | -0.00 |
| XLV20260501P00141000 | 141.00 | 0.01 | 5.00 | 0.37 | 17 | 33 | 22.01% | -0.20 | 0.08 | -0.12 | 0.04 | -0.00 |
| XLV20260501P00142000 | 142.00 | 0.05 | 0.75 | 0.47 | 18 | 29 | 20.62% | -0.29 | 0.11 | -0.14 | 0.05 | -0.00 |
| XLV20260501P00143000 | 143.00 | 0.60 | 1.57 | 0.88 | 496 | 312 | 19.81% | -0.40 | 0.13 | -0.15 | 0.06 | -0.01 |
| XLV20260501P00144000 | 144.00 | 1.00 | 2.00 | 1.32 | 2,556 | 368 | 18.47% | -0.54 | 0.14 | -0.15 | 0.06 | -0.01 |
| XLV20260501P00145000 | 145.00 | 0.92 | 3.00 | 1.86 | 17 | 115 | 17.15% | -0.69 | 0.14 | -0.12 | 0.05 | -0.01 |
| XLV20260501P00146000 | 146.00 | 0.41 | 5.35 | 0.00 | 0 | 149 | 27.54% | -0.70 | 0.08 | -0.19 | 0.05 | -0.01 |
| XLV20260501P00147000 | 147.00 | 2.85 | 4.50 | 0.00 | 0 | 46 | 13.59% | -0.96 | 0.06 | -0.03 | 0.01 | -0.00 |
| XLV20260501P00148000 | 148.00 | 2.01 | 6.95 | 0.00 | 0 | 243 | 28.30% | -0.84 | 0.06 | -0.13 | 0.04 | -0.01 |
| XLV20260501P00148500 | 148.50 | 2.51 | 7.45 | 0.00 | 0 | 44 | 20.11% | -0.95 | 0.04 | -0.04 | 0.02 | -0.01 |
| XLV20260501P00149000 | 149.00 | 4.00 | 8.90 | 0.00 | 0 | 27 | 21.70% | -0.95 | 0.04 | -0.04 | 0.02 | -0.01 |
| XLV20260501P00149500 | 149.50 | 3.55 | 8.45 | 0.00 | 0 | 4 | 24.83% | -0.94 | 0.04 | -0.06 | 0.02 | -0.01 |
| XLV20260501P00150000 | 150.00 | 4.05 | 8.95 | 0.00 | 0 | 283 | 29.02% | -0.92 | 0.04 | -0.08 | 0.02 | -0.01 |
| XLV20260501P00151000 | 151.00 | 5.05 | 9.95 | 0.00 | 0 | 0 | 40.16% | -0.88 | 0.03 | -0.15 | 0.03 | -0.01 |
| XLV20260501P00152000 | 152.00 | 5.95 | 10.85 | 0.00 | 0 | 0 | 40.15% | -0.91 | 0.03 | -0.12 | 0.03 | -0.01 |
| XLV20260501P00152500 | 152.50 | 6.55 | 11.45 | 0.00 | 0 | 1 | 41.86% | -0.91 | 0.03 | -0.12 | 0.02 | -0.01 |
| XLV20260501P00153000 | 153.00 | 7.05 | 11.95 | 0.00 | 0 | 1 | 47.45% | -0.89 | 0.03 | -0.16 | 0.03 | -0.01 |
| XLV20260501P00154000 | 154.00 | 8.05 | 12.95 | 0.00 | 0 | 0 | 46.89% | -0.92 | 0.02 | -0.13 | 0.02 | -0.01 |
| XLV20260501P00155000 | 155.00 | 9.05 | 13.95 | 0.00 | 0 | 0 | 50.14% | -0.92 | 0.02 | -0.13 | 0.02 | -0.01 |
| XLV20260501P00156000 | 156.00 | 10.05 | 14.95 | 0.00 | 0 | 0 | 50.79% | -0.94 | 0.02 | -0.11 | 0.02 | -0.01 |
| XLV20260501P00157000 | 157.00 | 11.05 | 15.95 | 12.84 | 1 | 0 | 53.82% | -0.94 | 0.02 | -0.11 | 0.02 | -0.01 |
| XLV20260501P00157500 | 157.50 | 11.35 | 16.35 | 13.22 | 1 | 0 | 55.32% | -0.94 | 0.01 | -0.11 | 0.02 | -0.01 |
| XLV20260501P00158000 | 158.00 | 11.65 | 16.65 | 0.00 | 0 | 0 | 59.54% | -0.93 | 0.02 | -0.13 | 0.02 | -0.01 |
| XLV20260501P00159000 | 159.00 | 13.00 | 18.00 | 0.00 | 0 | 0 | 62.57% | -0.94 | 0.01 | -0.14 | 0.02 | -0.01 |
| XLV20260501P00160000 | 160.00 | 14.00 | 19.00 | 0.00 | 0 | 0 | 65.54% | -0.94 | 0.01 | -0.14 | 0.02 | -0.01 |
| XLV20260501P00161000 | 161.00 | 15.00 | 20.00 | 0.00 | 0 | 0 | 68.47% | -0.94 | 0.01 | -0.14 | 0.02 | -0.01 |
| XLV20260501P00162000 | 162.00 | 16.00 | 21.00 | 0.00 | 0 | 0 | 71.36% | -0.94 | 0.01 | -0.14 | 0.02 | -0.01 |
| XLV20260501P00162500 | 162.50 | 16.50 | 21.50 | 0.00 | 0 | 0 | 72.79% | -0.94 | 0.01 | -0.14 | 0.02 | -0.01 |
| XLV20260501P00163000 | 163.00 | 17.00 | 22.00 | 0.00 | 0 | 0 | 74.21% | -0.94 | 0.01 | -0.14 | 0.02 | -0.01 |
| XLV20260501P00164000 | 164.00 | 18.00 | 23.00 | 0.00 | 0 | 0 | 77.01% | -0.95 | 0.01 | -0.14 | 0.02 | -0.01 |
| XLV20260501P00165000 | 165.00 | 19.00 | 24.00 | 0.00 | 0 | 0 | 79.78% | -0.95 | 0.01 | -0.14 | 0.02 | -0.01 |
| XLV20260501P00166000 | 166.00 | 20.00 | 25.00 | 0.00 | 0 | 0 | 82.52% | -0.95 | 0.01 | -0.14 | 0.02 | -0.01 |
| XLV20260501P00167000 | 167.00 | 21.00 | 26.00 | 0.00 | 0 | 0 | 85.22% | -0.95 | 0.01 | -0.15 | 0.02 | -0.01 |
| XLV20260501P00170000 | 170.00 | 24.00 | 29.00 | 0.00 | 0 | 0 | 93.13% | -0.95 | 0.01 | -0.15 | 0.01 | -0.01 |
| XLV20260501P00175000 | 175.00 | 29.00 | 34.00 | 0.00 | 0 | 0 | 105.76% | -0.96 | 0.01 | -0.15 | 0.01 | -0.01 |
| XLV20260501P00180000 | 180.00 | 34.00 | 39.00 | 0.00 | 0 | 0 | 117.75% | -0.96 | 0.00 | -0.16 | 0.01 | -0.01 |
