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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ20260501C00035000 | 35.00 | 35.35 | 37.60 | 0.00 | 0 | 0 | 333.47% | 0.96 | 0.00 | -0.18 | 0.01 | 0.00 |
| XYZ20260501C00040000 | 40.00 | 30.35 | 32.55 | 0.00 | 0 | 0 | 279.28% | 0.96 | 0.00 | -0.17 | 0.01 | 0.01 |
| XYZ20260501C00045000 | 45.00 | 24.95 | 27.75 | 0.00 | 0 | 0 | 244.54% | 0.94 | 0.00 | -0.20 | 0.01 | 0.01 |
| XYZ20260501C00047000 | 47.00 | 23.40 | 25.60 | 0.00 | 0 | 0 | 217.71% | 0.94 | 0.01 | -0.17 | 0.01 | 0.01 |
| XYZ20260501C00048000 | 48.00 | 22.40 | 24.30 | 0.00 | 0 | 1 | 180.07% | 0.96 | 0.00 | -0.10 | 0.01 | 0.01 |
| XYZ20260501C00049000 | 49.00 | 21.40 | 23.75 | 0.00 | 0 | 0 | 211.64% | 0.93 | 0.01 | -0.20 | 0.01 | 0.01 |
| XYZ20260501C00050000 | 50.00 | 19.80 | 22.45 | 0.00 | 0 | 0 | 179.28% | 0.94 | 0.01 | -0.13 | 0.01 | 0.01 |
| XYZ20260501C00051000 | 51.00 | 19.40 | 21.45 | 0.00 | 0 | 0 | 171.28% | 0.94 | 0.01 | -0.13 | 0.01 | 0.01 |
| XYZ20260501C00052000 | 52.00 | 18.40 | 20.45 | 0.00 | 0 | 0 | 163.40% | 0.94 | 0.01 | -0.13 | 0.01 | 0.01 |
| XYZ20260501C00053000 | 53.00 | 17.40 | 19.45 | 0.00 | 0 | 2 | 155.64% | 0.94 | 0.01 | -0.13 | 0.01 | 0.01 |
| XYZ20260501C00054000 | 54.00 | 16.40 | 18.70 | 0.00 | 0 | 2 | 165.47% | 0.91 | 0.01 | -0.18 | 0.02 | 0.01 |
| XYZ20260501C00055000 | 55.00 | 15.20 | 17.55 | 15.43 | 1 | 13 | 147.57% | 0.92 | 0.01 | -0.15 | 0.01 | 0.01 |
| XYZ20260501C00056000 | 56.00 | 14.20 | 16.40 | 0.00 | 0 | 1 | 129.22% | 0.93 | 0.01 | -0.11 | 0.01 | 0.01 |
| XYZ20260501C00057000 | 57.00 | 14.45 | 15.40 | 0.00 | 0 | 69 | 78.09% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| XYZ20260501C00058000 | 58.00 | 13.00 | 14.55 | 0.00 | 0 | 33 | 124.60% | 0.91 | 0.01 | -0.14 | 0.02 | 0.01 |
| XYZ20260501C00059000 | 59.00 | 12.00 | 13.40 | 0.00 | 0 | 36 | 107.65% | 0.92 | 0.01 | -0.11 | 0.01 | 0.01 |
| XYZ20260501C00060000 | 60.00 | 11.50 | 12.20 | 0.00 | 0 | 533 | 71.74% | 0.97 | 0.01 | -0.03 | 0.01 | 0.01 |
| XYZ20260501C00061000 | 61.00 | 10.05 | 11.55 | 11.00 | 6 | 114 | 87.63% | 0.92 | 0.02 | -0.09 | 0.01 | 0.01 |
| XYZ20260501C00062000 | 62.00 | 9.00 | 10.50 | 0.00 | 0 | 254 | 92.15% | 0.89 | 0.02 | -0.12 | 0.02 | 0.01 |
| XYZ20260501C00063000 | 63.00 | 8.65 | 9.10 | 9.05 | 29 | 141 | 52.09% | 0.97 | 0.01 | -0.02 | 0.01 | 0.01 |
| XYZ20260501C00064000 | 64.00 | 7.70 | 8.15 | 8.08 | 117 | 59 | 56.90% | 0.94 | 0.02 | -0.05 | 0.01 | 0.01 |
| XYZ20260501C00065000 | 65.00 | 6.70 | 7.25 | 6.94 | 4 | 95 | 54.68% | 0.92 | 0.03 | -0.06 | 0.02 | 0.01 |
| XYZ20260501C00066000 | 66.00 | 5.85 | 6.30 | 6.13 | 10 | 264 | 53.62% | 0.89 | 0.04 | -0.07 | 0.02 | 0.01 |
| XYZ20260501C00067000 | 67.00 | 5.00 | 5.45 | 5.19 | 6 | 445 | 51.38% | 0.85 | 0.05 | -0.08 | 0.02 | 0.01 |
| XYZ20260501C00068000 | 68.00 | 4.30 | 4.50 | 4.53 | 35 | 311 | 50.07% | 0.80 | 0.06 | -0.10 | 0.03 | 0.01 |
| XYZ20260501C00069000 | 69.00 | 3.50 | 3.75 | 3.67 | 24 | 399 | 48.33% | 0.75 | 0.07 | -0.11 | 0.03 | 0.01 |
| XYZ20260501C00070000 | 70.00 | 2.84 | 3.10 | 3.03 | 399 | 736 | 48.95% | 0.67 | 0.07 | -0.13 | 0.04 | 0.01 |
| XYZ20260501C00071000 | 71.00 | 2.27 | 2.42 | 2.37 | 214 | 205 | 49.56% | 0.59 | 0.08 | -0.14 | 0.04 | 0.01 |
| XYZ20260501C00072000 | 72.00 | 1.75 | 1.87 | 1.90 | 4,587 | 401 | 49.20% | 0.51 | 0.08 | -0.14 | 0.04 | 0.01 |
| XYZ20260501C00073000 | 73.00 | 1.31 | 1.42 | 1.41 | 1,037 | 2,054 | 48.69% | 0.43 | 0.08 | -0.14 | 0.04 | 0.01 |
| XYZ20260501C00074000 | 74.00 | 0.95 | 1.04 | 1.01 | 4,026 | 1,435 | 47.80% | 0.35 | 0.08 | -0.13 | 0.04 | 0.00 |
| XYZ20260501C00075000 | 75.00 | 0.67 | 0.75 | 0.77 | 1,551 | 2,308 | 47.47% | 0.28 | 0.07 | -0.12 | 0.03 | 0.00 |
| XYZ20260501C00076000 | 76.00 | 0.47 | 0.51 | 0.47 | 130 | 709 | 46.89% | 0.21 | 0.06 | -0.10 | 0.03 | 0.00 |
| XYZ20260501C00077000 | 77.00 | 0.31 | 0.36 | 0.36 | 38 | 71 | 46.51% | 0.16 | 0.05 | -0.08 | 0.02 | 0.00 |
| XYZ20260501C00078000 | 78.00 | 0.21 | 0.24 | 0.23 | 13 | 172 | 46.30% | 0.11 | 0.04 | -0.06 | 0.02 | 0.00 |
| XYZ20260501C00079000 | 79.00 | 0.14 | 0.16 | 0.15 | 107 | 20 | 46.95% | 0.08 | 0.03 | -0.05 | 0.02 | 0.00 |
| XYZ20260501C00080000 | 80.00 | 0.09 | 0.11 | 0.11 | 69 | 129 | 47.42% | 0.06 | 0.02 | -0.04 | 0.01 | 0.00 |
| XYZ20260501C00081000 | 81.00 | 0.06 | 0.07 | 0.07 | 3 | 58 | 47.67% | 0.04 | 0.02 | -0.03 | 0.01 | 0.00 |
| XYZ20260501C00082000 | 82.00 | 0.04 | 0.05 | 0.05 | 46 | 9 | 48.97% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| XYZ20260501C00083000 | 83.00 | 0.02 | 0.04 | 0.03 | 1 | 20 | 49.15% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| XYZ20260501C00084000 | 84.00 | 0.00 | 2.14 | 0.00 | 0 | 1 | 113.90% | 0.19 | 0.02 | -0.22 | 0.03 | 0.00 |
| XYZ20260501C00085000 | 85.00 | 0.00 | 0.04 | 0.01 | 3 | 110 | 51.95% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ20260501P00035000 | 35.00 | 0.00 | 2.13 | 0.00 | 0 | 5 | 384.88% | -0.05 | 0.00 | -0.29 | 0.01 | -0.00 |
| XYZ20260501P00040000 | 40.00 | 0.00 | 2.13 | 0.00 | 0 | 4 | 324.41% | -0.06 | 0.00 | -0.28 | 0.01 | -0.00 |
| XYZ20260501P00045000 | 45.00 | 0.00 | 0.32 | 0.00 | 0 | 78 | 179.60% | -0.02 | 0.00 | -0.06 | 0.01 | -0.00 |
| XYZ20260501P00047000 | 47.00 | 0.00 | 1.45 | 0.00 | 0 | 3 | 226.25% | -0.07 | 0.01 | -0.20 | 0.01 | -0.00 |
| XYZ20260501P00048000 | 48.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 186.18% | -0.05 | 0.01 | -0.12 | 0.01 | -0.00 |
| XYZ20260501P00049000 | 49.00 | 0.00 | 0.75 | 0.00 | 0 | 182 | 178.28% | -0.05 | 0.01 | -0.12 | 0.01 | -0.00 |
| XYZ20260501P00050000 | 50.00 | 0.00 | 0.14 | 0.00 | 0 | 616 | 126.18% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| XYZ20260501P00051000 | 51.00 | 0.00 | 1.55 | 0.00 | 0 | 4 | 194.55% | -0.08 | 0.01 | -0.20 | 0.01 | -0.00 |
| XYZ20260501P00052000 | 52.00 | 0.00 | 0.75 | 0.00 | 0 | 21 | 155.34% | -0.05 | 0.01 | -0.11 | 0.01 | -0.00 |
| XYZ20260501P00053000 | 53.00 | 0.00 | 0.14 | 0.00 | 0 | 45 | 108.33% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| XYZ20260501P00054000 | 54.00 | 0.00 | 0.21 | 0.10 | 1 | 102 | 86.50% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| XYZ20260501P00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 91 | 133.36% | -0.06 | 0.01 | -0.11 | 0.01 | -0.00 |
| XYZ20260501P00056000 | 56.00 | 0.00 | 0.75 | 0.00 | 0 | 47 | 126.20% | -0.06 | 0.01 | -0.11 | 0.01 | -0.00 |
| XYZ20260501P00057000 | 57.00 | 0.02 | 0.04 | 0.04 | 8 | 183 | 75.67% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| XYZ20260501P00058000 | 58.00 | 0.00 | 0.14 | 0.05 | 400 | 16 | 83.60% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| XYZ20260501P00059000 | 59.00 | 0.00 | 0.06 | 0.04 | 4 | 100 | 64.15% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| XYZ20260501P00060000 | 60.00 | 0.00 | 0.23 | 0.10 | 29 | 247 | 77.52% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| XYZ20260501P00061000 | 61.00 | 0.06 | 0.07 | 0.06 | 13 | 86 | 63.17% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| XYZ20260501P00062000 | 62.00 | 0.08 | 0.09 | 0.10 | 1 | 37 | 60.73% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| XYZ20260501P00063000 | 63.00 | 0.12 | 0.13 | 0.13 | 43 | 476 | 58.52% | -0.05 | 0.02 | -0.04 | 0.01 | -0.00 |
| XYZ20260501P00064000 | 64.00 | 0.17 | 0.19 | 0.18 | 285 | 85 | 57.59% | -0.07 | 0.02 | -0.05 | 0.01 | -0.00 |
| XYZ20260501P00065000 | 65.00 | 0.23 | 0.27 | 0.23 | 79 | 293 | 55.91% | -0.09 | 0.03 | -0.06 | 0.02 | -0.00 |
| XYZ20260501P00066000 | 66.00 | 0.32 | 0.38 | 0.33 | 549 | 359 | 55.33% | -0.12 | 0.04 | -0.08 | 0.02 | -0.00 |
| XYZ20260501P00067000 | 67.00 | 0.46 | 0.50 | 0.47 | 58 | 483 | 53.89% | -0.16 | 0.05 | -0.09 | 0.02 | -0.00 |
| XYZ20260501P00068000 | 68.00 | 0.64 | 0.73 | 0.64 | 121 | 479 | 52.60% | -0.21 | 0.05 | -0.11 | 0.03 | -0.00 |
| XYZ20260501P00069000 | 69.00 | 0.90 | 1.03 | 0.93 | 51 | 397 | 52.94% | -0.27 | 0.06 | -0.13 | 0.03 | -0.00 |
| XYZ20260501P00070000 | 70.00 | 1.19 | 1.30 | 1.21 | 1,078 | 602 | 51.33% | -0.34 | 0.07 | -0.14 | 0.04 | -0.00 |
| XYZ20260501P00071000 | 71.00 | 1.58 | 1.70 | 1.65 | 975 | 154 | 51.00% | -0.41 | 0.08 | -0.15 | 0.04 | -0.01 |
| XYZ20260501P00072000 | 72.00 | 2.05 | 2.16 | 2.05 | 7 | 86 | 50.46% | -0.49 | 0.08 | -0.15 | 0.04 | -0.01 |
| XYZ20260501P00073000 | 73.00 | 2.51 | 2.76 | 2.65 | 11 | 289 | 49.68% | -0.57 | 0.08 | -0.14 | 0.04 | -0.01 |
| XYZ20260501P00074000 | 74.00 | 3.15 | 3.40 | 3.21 | 11 | 68 | 48.66% | -0.65 | 0.08 | -0.13 | 0.04 | -0.01 |
| XYZ20260501P00075000 | 75.00 | 3.90 | 4.10 | 0.00 | 0 | 16 | 49.56% | -0.72 | 0.07 | -0.12 | 0.03 | -0.01 |
| XYZ20260501P00076000 | 76.00 | 4.50 | 5.00 | 0.00 | 0 | 15 | 48.82% | -0.78 | 0.06 | -0.11 | 0.03 | -0.01 |
| XYZ20260501P00077000 | 77.00 | 5.30 | 5.85 | 0.00 | 0 | 29 | 46.70% | -0.85 | 0.05 | -0.08 | 0.02 | -0.01 |
| XYZ20260501P00078000 | 78.00 | 6.20 | 6.65 | 6.48 | 1 | 73 | 47.53% | -0.89 | 0.04 | -0.07 | 0.02 | -0.01 |
| XYZ20260501P00079000 | 79.00 | 7.15 | 7.75 | 0.00 | 0 | 0 | 48.05% | -0.92 | 0.03 | -0.05 | 0.01 | -0.01 |
| XYZ20260501P00080000 | 80.00 | 8.10 | 8.70 | 0.00 | 0 | 0 | 48.63% | -0.95 | 0.03 | -0.04 | 0.01 | -0.01 |
| XYZ20260501P00081000 | 81.00 | 8.55 | 9.45 | 0.00 | 0 | 0 | 74.60% | -0.86 | 0.03 | -0.12 | 0.02 | -0.01 |
| XYZ20260501P00082000 | 82.00 | 9.50 | 11.20 | 0.00 | 0 | 0 | 70.49% | -0.90 | 0.03 | -0.09 | 0.02 | -0.01 |
| XYZ20260501P00083000 | 83.00 | 10.45 | 12.50 | 0.00 | 0 | 0 | 82.31% | -0.89 | 0.02 | -0.11 | 0.02 | -0.01 |
| XYZ20260501P00084000 | 84.00 | 11.50 | 13.20 | 0.00 | 0 | 0 | 79.79% | -0.91 | 0.02 | -0.09 | 0.02 | -0.01 |
| XYZ20260501P00085000 | 85.00 | 12.60 | 14.30 | 0.00 | 0 | 0 | 91.85% | -0.90 | 0.02 | -0.12 | 0.02 | -0.01 |
