Udløb
Puts
for markedsdato April 24, 2026
Calls
for markedsdato April 24, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA20260501P00008000 | 8.00 | 0.00 | 0.48 | 0.00 | 0 | 0 | 405.19% | -0.05 | 0.01 | -0.07 | 0.00 | -0.00 |
| ZETA20260501P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 398.21% | -0.07 | 0.01 | -0.09 | 0.00 | -0.00 |
| ZETA20260501P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 346.44% | -0.08 | 0.02 | -0.09 | 0.00 | -0.00 |
| ZETA20260501P00010500 | 10.50 | 0.00 | 0.66 | 0.00 | 0 | 2 | 310.30% | -0.08 | 0.02 | -0.08 | 0.00 | -0.00 |
| ZETA20260501P00011000 | 11.00 | 0.00 | 0.35 | 0.00 | 0 | 57 | 242.20% | -0.06 | 0.02 | -0.05 | 0.00 | -0.00 |
| ZETA20260501P00011500 | 11.50 | 0.00 | 0.75 | 0.00 | 0 | 1 | 277.31% | -0.10 | 0.03 | -0.08 | 0.00 | -0.00 |
| ZETA20260501P00012000 | 12.00 | 0.00 | 0.10 | 0.08 | 11 | 27 | 165.86% | -0.04 | 0.02 | -0.02 | 0.00 | -0.00 |
| ZETA20260501P00012500 | 12.50 | 0.00 | 0.10 | 0.11 | 3 | 2 | 166.90% | -0.06 | 0.03 | -0.03 | 0.00 | -0.00 |
| ZETA20260501P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 23 | 215.38% | -0.13 | 0.04 | -0.08 | 0.00 | -0.00 |
| ZETA20260501P00013500 | 13.50 | 0.09 | 0.15 | 0.10 | 1,066 | 54 | 140.15% | -0.08 | 0.04 | -0.03 | 0.00 | -0.00 |
| ZETA20260501P00014000 | 14.00 | 0.03 | 0.19 | 0.16 | 13 | 357 | 133.69% | -0.10 | 0.05 | -0.04 | 0.00 | -0.00 |
| ZETA20260501P00014500 | 14.50 | 0.16 | 0.45 | 0.26 | 22 | 155 | 137.01% | -0.14 | 0.07 | -0.05 | 0.01 | -0.00 |
| ZETA20260501P00015000 | 15.00 | 0.15 | 0.33 | 0.31 | 142 | 556 | 120.26% | -0.16 | 0.08 | -0.05 | 0.01 | -0.00 |
| ZETA20260501P00015500 | 15.50 | 0.39 | 0.49 | 0.40 | 137 | 233 | 128.39% | -0.22 | 0.09 | -0.07 | 0.01 | -0.00 |
| ZETA20260501P00016000 | 16.00 | 0.52 | 0.62 | 0.55 | 362 | 3,150 | 125.49% | -0.27 | 0.11 | -0.07 | 0.01 | -0.00 |
| ZETA20260501P00016500 | 16.50 | 0.71 | 0.82 | 0.72 | 67 | 403 | 123.59% | -0.33 | 0.12 | -0.08 | 0.01 | -0.00 |
| ZETA20260501P00017000 | 17.00 | 0.91 | 0.98 | 0.98 | 94 | 491 | 123.82% | -0.40 | 0.13 | -0.09 | 0.01 | -0.00 |
| ZETA20260501P00017500 | 17.50 | 1.14 | 1.20 | 1.20 | 146 | 202 | 126.47% | -0.46 | 0.13 | -0.09 | 0.01 | -0.00 |
| ZETA20260501P00018000 | 18.00 | 1.39 | 1.56 | 1.52 | 5 | 344 | 126.92% | -0.53 | 0.13 | -0.09 | 0.01 | -0.00 |
| ZETA20260501P00018500 | 18.50 | 1.72 | 1.87 | 1.90 | 2 | 423 | 126.57% | -0.59 | 0.13 | -0.09 | 0.01 | -0.00 |
| ZETA20260501P00019000 | 19.00 | 2.00 | 2.21 | 0.00 | 0 | 54 | 127.55% | -0.64 | 0.12 | -0.08 | 0.01 | -0.00 |
| ZETA20260501P00019500 | 19.50 | 2.39 | 2.58 | 2.66 | 1 | 35 | 126.46% | -0.70 | 0.11 | -0.08 | 0.01 | -0.00 |
| ZETA20260501P00020000 | 20.00 | 2.57 | 2.97 | 0.00 | 0 | 123 | 150.86% | -0.70 | 0.09 | -0.09 | 0.01 | -0.00 |
| ZETA20260501P00020500 | 20.50 | 2.85 | 3.70 | 3.56 | 2 | 27 | 147.19% | -0.75 | 0.09 | -0.08 | 0.01 | -0.00 |
| ZETA20260501P00021000 | 21.00 | 3.45 | 4.10 | 0.00 | 0 | 11 | 145.04% | -0.79 | 0.08 | -0.07 | 0.01 | -0.00 |
| ZETA20260501P00021500 | 21.50 | 3.70 | 5.00 | 0.00 | 0 | 4 | 163.66% | -0.78 | 0.07 | -0.08 | 0.01 | -0.00 |
| ZETA20260501P00022000 | 22.00 | 4.15 | 5.45 | 0.00 | 0 | 0 | 170.66% | -0.80 | 0.07 | -0.08 | 0.01 | -0.00 |
| ZETA20260501P00022500 | 22.50 | 4.60 | 5.95 | 0.00 | 0 | 0 | 176.94% | -0.81 | 0.06 | -0.08 | 0.01 | -0.00 |
| ZETA20260501P00023000 | 23.00 | 5.15 | 6.20 | 0.00 | 0 | 0 | 150.38% | -0.89 | 0.05 | -0.05 | 0.00 | -0.00 |
| ZETA20260501P00023500 | 23.50 | 5.65 | 7.05 | 0.00 | 0 | 0 | 191.65% | -0.83 | 0.05 | -0.08 | 0.01 | -0.00 |
| ZETA20260501P00024000 | 24.00 | 6.10 | 7.55 | 0.00 | 0 | 0 | 196.14% | -0.85 | 0.05 | -0.08 | 0.01 | -0.00 |
| ZETA20260501P00024500 | 24.50 | 6.60 | 8.05 | 0.00 | 0 | 0 | 204.54% | -0.85 | 0.05 | -0.08 | 0.01 | -0.00 |
| ZETA20260501P00025000 | 25.00 | 7.10 | 8.55 | 0.00 | 0 | 0 | 212.65% | -0.85 | 0.04 | -0.08 | 0.01 | -0.00 |
| ZETA20260501P00025500 | 25.50 | 7.60 | 9.05 | 0.00 | 0 | 0 | 220.51% | -0.86 | 0.04 | -0.08 | 0.01 | -0.00 |
| ZETA20260501P00030000 | 30.00 | 11.60 | 12.80 | 0.00 | 0 | 0 | 276.60% | -0.89 | 0.03 | -0.09 | 0.00 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA20260501C00008000 | 8.00 | 8.55 | 9.90 | 9.26 | 1 | 1 | 462.58% | 0.94 | 0.01 | -0.09 | 0.00 | 0.00 |
| ZETA20260501C00009000 | 9.00 | 7.50 | 8.95 | 0.00 | 0 | 2 | 418.53% | 0.92 | 0.01 | -0.10 | 0.00 | 0.00 |
| ZETA20260501C00010000 | 10.00 | 6.50 | 7.70 | 7.27 | 2 | 3 | 288.95% | 0.94 | 0.02 | -0.05 | 0.00 | 0.00 |
| ZETA20260501C00010500 | 10.50 | 6.00 | 7.65 | 0.00 | 0 | 2 | 385.59% | 0.89 | 0.02 | -0.13 | 0.00 | 0.00 |
| ZETA20260501C00011000 | 11.00 | 5.50 | 6.65 | 6.14 | 2 | 102 | 208.96% | 0.96 | 0.02 | -0.03 | 0.00 | 0.00 |
| ZETA20260501C00011500 | 11.50 | 5.10 | 6.30 | 5.70 | 1 | 1 | 256.61% | 0.91 | 0.03 | -0.07 | 0.00 | 0.00 |
| ZETA20260501C00012000 | 12.00 | 5.00 | 5.80 | 0.00 | 0 | 101 | 240.49% | 0.90 | 0.03 | -0.07 | 0.00 | 0.00 |
| ZETA20260501C00012500 | 12.50 | 4.60 | 5.25 | 0.00 | 0 | 0 | 115.94% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| ZETA20260501C00013000 | 13.00 | 4.10 | 4.75 | 4.55 | 2 | 3 | 103.63% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| ZETA20260501C00013500 | 13.50 | 3.65 | 4.35 | 0.00 | 0 | 1 | 189.95% | 0.87 | 0.05 | -0.07 | 0.01 | 0.00 |
| ZETA20260501C00014000 | 14.00 | 3.15 | 3.95 | 3.55 | 2 | 1 | 95.97% | 0.96 | 0.04 | -0.01 | 0.00 | 0.00 |
| ZETA20260501C00014500 | 14.50 | 2.40 | 3.40 | 0.00 | 0 | 2 | 160.30% | 0.83 | 0.06 | -0.07 | 0.01 | 0.00 |
| ZETA20260501C00015000 | 15.00 | 2.50 | 3.10 | 2.71 | 7 | 111 | 124.82% | 0.83 | 0.08 | -0.05 | 0.01 | 0.00 |
| ZETA20260501C00015500 | 15.50 | 1.93 | 3.05 | 0.00 | 0 | 288 | 105.42% | 0.82 | 0.10 | -0.05 | 0.01 | 0.00 |
| ZETA20260501C00016000 | 16.00 | 2.01 | 2.18 | 2.06 | 3 | 142 | 126.42% | 0.73 | 0.11 | -0.07 | 0.01 | 0.00 |
| ZETA20260501C00016500 | 16.50 | 1.68 | 1.87 | 1.76 | 16 | 301 | 124.41% | 0.66 | 0.12 | -0.08 | 0.01 | 0.00 |
| ZETA20260501C00017000 | 17.00 | 1.44 | 1.56 | 1.47 | 219 | 460 | 125.51% | 0.60 | 0.13 | -0.09 | 0.01 | 0.00 |
| ZETA20260501C00017500 | 17.50 | 1.18 | 1.28 | 1.20 | 367 | 379 | 122.51% | 0.54 | 0.13 | -0.09 | 0.01 | 0.00 |
| ZETA20260501C00018000 | 18.00 | 0.95 | 1.05 | 0.99 | 196 | 1,090 | 123.00% | 0.47 | 0.13 | -0.09 | 0.01 | 0.00 |
| ZETA20260501C00018500 | 18.50 | 0.76 | 0.88 | 0.77 | 120 | 1,476 | 122.87% | 0.41 | 0.13 | -0.08 | 0.01 | 0.00 |
| ZETA20260501C00019000 | 19.00 | 0.59 | 0.68 | 0.61 | 419 | 1,329 | 122.22% | 0.35 | 0.12 | -0.08 | 0.01 | 0.00 |
| ZETA20260501C00019500 | 19.50 | 0.47 | 0.55 | 0.49 | 82 | 262 | 122.45% | 0.29 | 0.12 | -0.07 | 0.01 | 0.00 |
| ZETA20260501C00020000 | 20.00 | 0.38 | 0.41 | 0.38 | 565 | 1,865 | 119.91% | 0.24 | 0.11 | -0.06 | 0.01 | 0.00 |
| ZETA20260501C00020500 | 20.50 | 0.28 | 0.35 | 0.31 | 14 | 159 | 123.61% | 0.20 | 0.09 | -0.06 | 0.01 | 0.00 |
| ZETA20260501C00021000 | 21.00 | 0.06 | 0.25 | 0.23 | 156 | 470 | 121.38% | 0.16 | 0.08 | -0.05 | 0.01 | 0.00 |
| ZETA20260501C00021500 | 21.50 | 0.16 | 0.25 | 0.20 | 15 | 206 | 125.93% | 0.14 | 0.07 | -0.05 | 0.01 | 0.00 |
| ZETA20260501C00022000 | 22.00 | 0.06 | 0.17 | 0.14 | 12 | 253 | 124.02% | 0.11 | 0.06 | -0.04 | 0.00 | 0.00 |
| ZETA20260501C00022500 | 22.50 | 0.05 | 0.23 | 0.00 | 0 | 163 | 131.47% | 0.10 | 0.06 | -0.04 | 0.00 | 0.00 |
| ZETA20260501C00023000 | 23.00 | 0.08 | 0.09 | 0.08 | 63 | 37 | 127.74% | 0.08 | 0.05 | -0.03 | 0.00 | 0.00 |
| ZETA20260501C00023500 | 23.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 193.52% | 0.17 | 0.05 | -0.08 | 0.01 | 0.00 |
| ZETA20260501C00024000 | 24.00 | 0.00 | 0.39 | 0.00 | 0 | 26 | 168.35% | 0.11 | 0.05 | -0.05 | 0.00 | 0.00 |
| ZETA20260501C00024500 | 24.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 210.80% | 0.16 | 0.05 | -0.09 | 0.01 | 0.00 |
| ZETA20260501C00025000 | 25.00 | 0.00 | 0.25 | 0.00 | 0 | 37 | 165.66% | 0.08 | 0.04 | -0.04 | 0.00 | 0.00 |
| ZETA20260501C00025500 | 25.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 226.93% | 0.15 | 0.04 | -0.09 | 0.01 | 0.00 |
| ZETA20260501C00030000 | 30.00 | 0.00 | 0.60 | 0.00 | 0 | 1 | 273.16% | 0.11 | 0.03 | -0.08 | 0.00 | 0.00 |
