Udløb
Calls
for markedsdato April 30, 2026
Puts
for markedsdato April 30, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XTN20260515C00045000 | 45.00 | 57.50 | 60.80 | 0.00 | 0 | 0 | 312.26% | 0.95 | 0.00 | -0.23 | 0.02 | 0.01 |
| XTN20260515C00050000 | 50.00 | 52.50 | 55.80 | 0.00 | 0 | 0 | 278.34% | 0.94 | 0.00 | -0.22 | 0.02 | 0.01 |
| XTN20260515C00055000 | 55.00 | 47.50 | 50.90 | 0.00 | 0 | 0 | 251.53% | 0.93 | 0.00 | -0.23 | 0.03 | 0.01 |
| XTN20260515C00060000 | 60.00 | 42.50 | 45.80 | 0.00 | 0 | 0 | 219.75% | 0.93 | 0.00 | -0.21 | 0.03 | 0.01 |
| XTN20260515C00065000 | 65.00 | 37.50 | 41.00 | 0.00 | 0 | 0 | 108.25% | 1.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| XTN20260515C00070000 | 70.00 | 32.50 | 35.80 | 0.00 | 0 | 0 | 169.74% | 0.91 | 0.00 | -0.20 | 0.03 | 0.02 |
| XTN20260515C00075000 | 75.00 | 27.50 | 31.00 | 0.00 | 0 | 0 | 78.72% | 0.99 | 0.00 | -0.02 | 0.00 | 0.00 |
| XTN20260515C00080000 | 80.00 | 22.60 | 26.10 | 0.00 | 0 | 0 | 76.70% | 0.97 | 0.01 | -0.05 | 0.01 | 0.01 |
| XTN20260515C00081000 | 81.00 | 21.60 | 25.10 | 0.00 | 0 | 0 | 73.69% | 0.97 | 0.01 | -0.05 | 0.01 | 0.01 |
| XTN20260515C00082000 | 82.00 | 20.60 | 24.10 | 0.00 | 0 | 0 | 70.71% | 0.97 | 0.01 | -0.05 | 0.02 | 0.01 |
| XTN20260515C00083000 | 83.00 | 19.60 | 23.20 | 0.00 | 0 | 0 | 70.75% | 0.96 | 0.01 | -0.05 | 0.02 | 0.01 |
| XTN20260515C00084000 | 84.00 | 18.70 | 21.80 | 0.00 | 0 | 0 | 54.74% | 0.99 | 0.01 | -0.02 | 0.00 | 0.00 |
| XTN20260515C00085000 | 85.00 | 17.70 | 20.90 | 0.00 | 0 | 0 | 58.36% | 0.97 | 0.01 | -0.04 | 0.01 | 0.01 |
| XTN20260515C00086000 | 86.00 | 16.70 | 19.90 | 0.00 | 0 | 0 | 55.58% | 0.97 | 0.01 | -0.04 | 0.01 | 0.01 |
| XTN20260515C00087000 | 87.00 | 15.70 | 19.00 | 0.00 | 0 | 0 | 56.08% | 0.96 | 0.01 | -0.04 | 0.02 | 0.01 |
| XTN20260515C00088000 | 88.00 | 14.70 | 18.20 | 0.00 | 0 | 0 | 57.90% | 0.94 | 0.01 | -0.06 | 0.02 | 0.01 |
| XTN20260515C00089000 | 89.00 | 13.80 | 17.10 | 0.00 | 0 | 0 | 54.85% | 0.94 | 0.01 | -0.06 | 0.03 | 0.01 |
| XTN20260515C00090000 | 90.00 | 12.80 | 16.30 | 0.00 | 0 | 0 | 55.30% | 0.92 | 0.01 | -0.06 | 0.03 | 0.02 |
| XTN20260515C00091000 | 91.00 | 11.90 | 15.40 | 0.00 | 0 | 0 | 55.07% | 0.90 | 0.02 | -0.07 | 0.04 | 0.02 |
| XTN20260515C00092000 | 92.00 | 11.00 | 14.20 | 0.00 | 0 | 0 | 50.40% | 0.90 | 0.02 | -0.07 | 0.04 | 0.02 |
| XTN20260515C00093000 | 93.00 | 10.00 | 13.50 | 0.00 | 0 | 0 | 50.96% | 0.88 | 0.02 | -0.08 | 0.04 | 0.02 |
| XTN20260515C00094000 | 94.00 | 9.10 | 12.60 | 0.00 | 0 | 0 | 49.77% | 0.86 | 0.02 | -0.08 | 0.05 | 0.02 |
| XTN20260515C00095000 | 95.00 | 8.20 | 11.60 | 0.00 | 0 | 0 | 47.27% | 0.84 | 0.03 | -0.08 | 0.05 | 0.02 |
| XTN20260515C00096000 | 96.00 | 7.40 | 10.90 | 0.00 | 0 | 0 | 48.29% | 0.81 | 0.03 | -0.10 | 0.06 | 0.02 |
| XTN20260515C00097000 | 97.00 | 6.50 | 9.50 | 0.00 | 0 | 0 | 41.85% | 0.81 | 0.03 | -0.08 | 0.06 | 0.02 |
| XTN20260515C00098000 | 98.00 | 5.70 | 9.00 | 0.00 | 0 | 0 | 43.75% | 0.76 | 0.03 | -0.10 | 0.06 | 0.02 |
| XTN20260515C00099000 | 99.00 | 4.90 | 8.10 | 0.00 | 0 | 0 | 41.86% | 0.74 | 0.04 | -0.10 | 0.07 | 0.02 |
| XTN20260515C00100000 | 100.00 | 4.20 | 7.50 | 0.00 | 0 | 4 | 42.38% | 0.69 | 0.04 | -0.11 | 0.07 | 0.02 |
| XTN20260515C00101000 | 101.00 | 3.30 | 6.40 | 0.00 | 0 | 0 | 37.73% | 0.66 | 0.05 | -0.10 | 0.08 | 0.02 |
| XTN20260515C00102000 | 102.00 | 2.80 | 5.60 | 0.00 | 0 | 0 | 37.27% | 0.62 | 0.05 | -0.10 | 0.08 | 0.02 |
| XTN20260515C00103000 | 103.00 | 2.20 | 5.00 | 0.00 | 0 | 0 | 36.83% | 0.57 | 0.05 | -0.10 | 0.08 | 0.02 |
| XTN20260515C00104000 | 104.00 | 1.60 | 4.50 | 0.00 | 0 | 0 | 36.38% | 0.51 | 0.05 | -0.10 | 0.08 | 0.02 |
| XTN20260515C00105000 | 105.00 | 1.05 | 4.10 | 0.00 | 0 | 20 | 36.20% | 0.46 | 0.05 | -0.10 | 0.08 | 0.02 |
| XTN20260515C00106000 | 106.00 | 0.60 | 3.60 | 0.00 | 0 | 0 | 35.39% | 0.41 | 0.05 | -0.10 | 0.08 | 0.01 |
| XTN20260515C00107000 | 107.00 | 0.15 | 3.30 | 0.00 | 0 | 6 | 35.16% | 0.36 | 0.05 | -0.09 | 0.08 | 0.01 |
| XTN20260515C00108000 | 108.00 | 0.05 | 2.85 | 0.00 | 0 | 153 | 35.61% | 0.31 | 0.05 | -0.09 | 0.07 | 0.01 |
| XTN20260515C00109000 | 109.00 | 0.05 | 2.65 | 0.00 | 0 | 0 | 37.96% | 0.28 | 0.04 | -0.09 | 0.07 | 0.01 |
| XTN20260515C00110000 | 110.00 | 0.40 | 2.40 | 0.00 | 0 | 11 | 41.86% | 0.27 | 0.04 | -0.10 | 0.07 | 0.01 |
| XTN20260515C00111000 | 111.00 | 0.00 | 2.30 | 0.00 | 0 | 11 | 41.84% | 0.23 | 0.03 | -0.09 | 0.06 | 0.01 |
| XTN20260515C00112000 | 112.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 43.80% | 0.22 | 0.03 | -0.09 | 0.06 | 0.01 |
| XTN20260515C00113000 | 113.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 45.56% | 0.20 | 0.03 | -0.09 | 0.06 | 0.01 |
| XTN20260515C00114000 | 114.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 48.02% | 0.19 | 0.03 | -0.09 | 0.06 | 0.01 |
| XTN20260515C00115000 | 115.00 | 0.10 | 1.90 | 0.00 | 0 | 43 | 51.28% | 0.18 | 0.02 | -0.09 | 0.06 | 0.01 |
| XTN20260515C00116000 | 116.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 52.61% | 0.17 | 0.02 | -0.09 | 0.05 | 0.01 |
| XTN20260515C00117000 | 117.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 54.77% | 0.16 | 0.02 | -0.09 | 0.05 | 0.01 |
| XTN20260515C00118000 | 118.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 56.83% | 0.15 | 0.02 | -0.09 | 0.05 | 0.01 |
| XTN20260515C00119000 | 119.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 59.34% | 0.15 | 0.02 | -0.09 | 0.05 | 0.01 |
| XTN20260515C00120000 | 120.00 | 0.00 | 1.20 | 0.00 | 0 | 24 | 55.47% | 0.11 | 0.02 | -0.07 | 0.04 | 0.00 |
| XTN20260515C00121000 | 121.00 | 0.00 | 1.75 | 0.00 | 0 | 2 | 64.19% | 0.14 | 0.02 | -0.10 | 0.05 | 0.01 |
| XTN20260515C00122000 | 122.00 | 0.00 | 1.75 | 0.00 | 0 | 5 | 66.55% | 0.13 | 0.02 | -0.10 | 0.05 | 0.00 |
| XTN20260515C00123000 | 123.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 68.87% | 0.13 | 0.01 | -0.10 | 0.04 | 0.00 |
| XTN20260515C00124000 | 124.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 71.14% | 0.13 | 0.01 | -0.10 | 0.04 | 0.00 |
| XTN20260515C00125000 | 125.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 73.38% | 0.12 | 0.01 | -0.10 | 0.04 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XTN20260515P00045000 | 45.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 262.50% | -0.03 | 0.00 | -0.13 | 0.02 | -0.00 |
| XTN20260515P00050000 | 50.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 233.25% | -0.04 | 0.00 | -0.13 | 0.02 | -0.00 |
| XTN20260515P00055000 | 55.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 206.81% | -0.04 | 0.00 | -0.13 | 0.02 | -0.00 |
| XTN20260515P00060000 | 60.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 182.60% | -0.05 | 0.00 | -0.12 | 0.02 | -0.00 |
| XTN20260515P00065000 | 65.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 160.20% | -0.05 | 0.00 | -0.12 | 0.02 | -0.00 |
| XTN20260515P00070000 | 70.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 139.26% | -0.06 | 0.00 | -0.12 | 0.03 | -0.00 |
| XTN20260515P00075000 | 75.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 119.50% | -0.07 | 0.01 | -0.11 | 0.03 | -0.00 |
| XTN20260515P00080000 | 80.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 101.44% | -0.09 | 0.01 | -0.11 | 0.03 | -0.00 |
| XTN20260515P00081000 | 81.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 97.74% | -0.09 | 0.01 | -0.11 | 0.03 | -0.00 |
| XTN20260515P00082000 | 82.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 94.79% | -0.09 | 0.01 | -0.11 | 0.04 | -0.00 |
| XTN20260515P00083000 | 83.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 91.13% | -0.10 | 0.01 | -0.11 | 0.04 | -0.00 |
| XTN20260515P00084000 | 84.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 87.48% | -0.10 | 0.01 | -0.11 | 0.04 | -0.00 |
| XTN20260515P00085000 | 85.00 | 0.00 | 1.00 | 0.00 | 0 | 2 | 71.10% | -0.07 | 0.01 | -0.07 | 0.03 | -0.00 |
| XTN20260515P00086000 | 86.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 80.88% | -0.11 | 0.01 | -0.10 | 0.04 | -0.01 |
| XTN20260515P00087000 | 87.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 77.89% | -0.11 | 0.01 | -0.10 | 0.04 | -0.01 |
| XTN20260515P00088000 | 88.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 74.26% | -0.12 | 0.01 | -0.10 | 0.04 | -0.01 |
| XTN20260515P00089000 | 89.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 71.22% | -0.13 | 0.01 | -0.10 | 0.04 | -0.01 |
| XTN20260515P00090000 | 90.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 68.15% | -0.13 | 0.01 | -0.10 | 0.05 | -0.01 |
| XTN20260515P00091000 | 91.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 65.03% | -0.14 | 0.02 | -0.10 | 0.05 | -0.01 |
| XTN20260515P00092000 | 92.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 61.36% | -0.15 | 0.02 | -0.10 | 0.05 | -0.01 |
| XTN20260515P00093000 | 93.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 58.67% | -0.16 | 0.02 | -0.10 | 0.05 | -0.01 |
| XTN20260515P00094000 | 94.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 55.87% | -0.17 | 0.02 | -0.10 | 0.05 | -0.01 |
| XTN20260515P00095000 | 95.00 | 0.00 | 2.30 | 0.50 | 2 | 3 | 56.86% | -0.20 | 0.02 | -0.11 | 0.06 | -0.01 |
| XTN20260515P00096000 | 96.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 49.97% | -0.20 | 0.03 | -0.10 | 0.06 | -0.01 |
| XTN20260515P00097000 | 97.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 46.85% | -0.22 | 0.03 | -0.10 | 0.06 | -0.01 |
| XTN20260515P00098000 | 98.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 44.74% | -0.24 | 0.03 | -0.10 | 0.07 | -0.01 |
| XTN20260515P00099000 | 99.00 | 0.10 | 3.00 | 0.00 | 0 | 1 | 42.36% | -0.27 | 0.04 | -0.10 | 0.07 | -0.01 |
| XTN20260515P00100000 | 100.00 | 0.25 | 3.10 | 0.00 | 0 | 1,232 | 39.72% | -0.30 | 0.04 | -0.10 | 0.07 | -0.01 |
| XTN20260515P00101000 | 101.00 | 0.50 | 3.50 | 0.00 | 0 | 0 | 39.36% | -0.34 | 0.04 | -0.10 | 0.08 | -0.02 |
| XTN20260515P00102000 | 102.00 | 0.85 | 3.90 | 0.00 | 0 | 2 | 39.07% | -0.39 | 0.05 | -0.11 | 0.08 | -0.02 |
| XTN20260515P00103000 | 103.00 | 1.25 | 4.10 | 0.00 | 0 | 0 | 37.33% | -0.44 | 0.05 | -0.10 | 0.08 | -0.02 |
| XTN20260515P00104000 | 104.00 | 1.70 | 4.60 | 0.00 | 0 | 0 | 37.12% | -0.49 | 0.05 | -0.10 | 0.08 | -0.02 |
| XTN20260515P00105000 | 105.00 | 2.20 | 5.00 | 0.00 | 0 | 133 | 36.62% | -0.54 | 0.05 | -0.10 | 0.08 | -0.02 |
| XTN20260515P00106000 | 106.00 | 2.60 | 5.50 | 0.00 | 0 | 0 | 34.26% | -0.59 | 0.05 | -0.09 | 0.08 | -0.03 |
| XTN20260515P00107000 | 107.00 | 3.20 | 6.10 | 0.00 | 0 | 1 | 33.64% | -0.65 | 0.05 | -0.09 | 0.08 | -0.03 |
| XTN20260515P00108000 | 108.00 | 3.90 | 6.90 | 0.00 | 0 | 2 | 34.33% | -0.69 | 0.05 | -0.08 | 0.07 | -0.03 |
| XTN20260515P00109000 | 109.00 | 4.60 | 7.50 | 0.00 | 0 | 13 | 32.98% | -0.75 | 0.05 | -0.07 | 0.07 | -0.03 |
| XTN20260515P00110000 | 110.00 | 5.60 | 7.50 | 0.00 | 0 | 1,267 | 30.60% | -0.81 | 0.04 | -0.06 | 0.06 | -0.04 |
| XTN20260515P00111000 | 111.00 | 5.40 | 9.00 | 0.00 | 0 | 0 | 22.09% | -0.92 | 0.03 | -0.02 | 0.03 | -0.04 |
| XTN20260515P00112000 | 112.00 | 6.40 | 9.90 | 0.00 | 0 | 3 | 22.45% | -0.94 | 0.02 | -0.02 | 0.02 | -0.04 |
| XTN20260515P00113000 | 113.00 | 7.30 | 10.80 | 0.00 | 0 | 41 | 15.82% | -0.99 | 0.00 | -0.00 | 0.00 | -0.05 |
| XTN20260515P00114000 | 114.00 | 8.60 | 11.70 | 0.00 | 0 | 1 | 26.75% | -0.95 | 0.02 | -0.02 | 0.02 | -0.05 |
| XTN20260515P00115000 | 115.00 | 10.10 | 11.90 | 0.00 | 0 | 278 | 28.84% | -0.95 | 0.02 | -0.02 | 0.02 | -0.05 |
| XTN20260515P00116000 | 116.00 | 10.10 | 13.60 | 0.00 | 0 | 10 | 63.73% | -0.78 | 0.02 | -0.13 | 0.06 | -0.04 |
| XTN20260515P00117000 | 117.00 | 10.90 | 14.50 | 0.00 | 0 | 0 | 64.98% | -0.79 | 0.02 | -0.13 | 0.06 | -0.04 |
| XTN20260515P00118000 | 118.00 | 12.00 | 15.50 | 0.00 | 0 | 12 | 67.79% | -0.80 | 0.02 | -0.13 | 0.06 | -0.04 |
| XTN20260515P00119000 | 119.00 | 13.00 | 16.50 | 0.00 | 0 | 0 | 70.54% | -0.80 | 0.02 | -0.13 | 0.06 | -0.04 |
| XTN20260515P00120000 | 120.00 | 14.20 | 17.10 | 0.00 | 0 | 99 | 65.77% | -0.84 | 0.02 | -0.11 | 0.05 | -0.04 |
| XTN20260515P00121000 | 121.00 | 15.00 | 18.50 | 0.00 | 0 | 0 | 75.88% | -0.81 | 0.02 | -0.14 | 0.06 | -0.04 |
| XTN20260515P00122000 | 122.00 | 16.00 | 19.50 | 0.00 | 0 | 0 | 78.47% | -0.82 | 0.02 | -0.14 | 0.06 | -0.04 |
| XTN20260515P00123000 | 123.00 | 17.00 | 20.50 | 0.00 | 0 | 0 | 81.01% | -0.82 | 0.01 | -0.14 | 0.05 | -0.04 |
| XTN20260515P00124000 | 124.00 | 18.00 | 21.50 | 0.00 | 0 | 0 | 83.51% | -0.82 | 0.01 | -0.15 | 0.05 | -0.05 |
| XTN20260515P00125000 | 125.00 | 19.00 | 22.50 | 0.00 | 0 | 0 | 85.97% | -0.83 | 0.01 | -0.15 | 0.05 | -0.05 |
