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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZION20260515C00022500 | 22.50 | 37.60 | 40.10 | 0.00 | 0 | 0 | 317.51% | 0.96 | 0.00 | -0.10 | 0.01 | 0.01 |
| ZION20260515C00025000 | 25.00 | 35.10 | 37.60 | 0.00 | 0 | 0 | 137.68% | 1.00 | 0.00 | 0.00 | 0.00 | 0.01 |
| ZION20260515C00027500 | 27.50 | 32.60 | 35.10 | 0.00 | 0 | 0 | 113.11% | 1.00 | 0.00 | 0.00 | 0.00 | 0.01 |
| ZION20260515C00030000 | 30.00 | 30.10 | 32.60 | 0.00 | 0 | 7 | 235.48% | 0.94 | 0.00 | -0.09 | 0.02 | 0.01 |
| ZION20260515C00032500 | 32.50 | 27.60 | 30.10 | 0.00 | 0 | 0 | 213.00% | 0.94 | 0.00 | -0.09 | 0.02 | 0.01 |
| ZION20260515C00035000 | 35.00 | 25.10 | 27.60 | 0.00 | 0 | 1 | 116.95% | 0.99 | 0.00 | -0.01 | 0.01 | 0.02 |
| ZION20260515C00037500 | 37.50 | 22.60 | 25.10 | 0.00 | 0 | 5 | 177.46% | 0.92 | 0.01 | -0.09 | 0.02 | 0.02 |
| ZION20260515C00040000 | 40.00 | 20.30 | 22.70 | 0.00 | 0 | 16 | 97.67% | 0.98 | 0.00 | -0.02 | 0.01 | 0.02 |
| ZION20260515C00042500 | 42.50 | 18.00 | 20.20 | 0.00 | 0 | 69 | 94.79% | 0.96 | 0.01 | -0.02 | 0.01 | 0.02 |
| ZION20260515C00045000 | 45.00 | 15.50 | 17.70 | 0.00 | 0 | 8 | 81.96% | 0.96 | 0.01 | -0.02 | 0.01 | 0.02 |
| ZION20260515C00047500 | 47.50 | 12.90 | 15.20 | 0.00 | 0 | 64 | 66.13% | 0.96 | 0.01 | -0.02 | 0.01 | 0.02 |
| ZION20260515C00050000 | 50.00 | 10.90 | 12.50 | 0.00 | 0 | 1,142 | 68.31% | 0.91 | 0.02 | -0.04 | 0.02 | 0.02 |
| ZION20260515C00052500 | 52.50 | 8.70 | 9.40 | 9.60 | 4 | 1,179 | 43.70% | 0.94 | 0.02 | -0.02 | 0.02 | 0.03 |
| ZION20260515C00055000 | 55.00 | 5.90 | 7.50 | 0.00 | 0 | 154 | 43.14% | 0.87 | 0.03 | -0.03 | 0.03 | 0.02 |
| ZION20260515C00057500 | 57.50 | 4.10 | 4.80 | 5.05 | 1 | 117 | 33.09% | 0.81 | 0.06 | -0.03 | 0.04 | 0.02 |
| ZION20260515C00060000 | 60.00 | 2.40 | 2.75 | 0.00 | 0 | 573 | 30.38% | 0.64 | 0.09 | -0.04 | 0.05 | 0.02 |
| ZION20260515C00062500 | 62.50 | 1.10 | 1.30 | 1.20 | 12 | 696 | 29.01% | 0.41 | 0.09 | -0.04 | 0.06 | 0.01 |
| ZION20260515C00065000 | 65.00 | 0.40 | 0.55 | 0.43 | 346 | 2,240 | 28.41% | 0.21 | 0.07 | -0.03 | 0.04 | 0.01 |
| ZION20260515C00067500 | 67.50 | 0.10 | 0.25 | 0.14 | 9 | 1,368 | 28.61% | 0.08 | 0.04 | -0.02 | 0.02 | 0.00 |
| ZION20260515C00070000 | 70.00 | 0.00 | 0.35 | 0.00 | 0 | 598 | 31.77% | 0.04 | 0.02 | -0.01 | 0.01 | 0.00 |
| ZION20260515C00072500 | 72.50 | 0.00 | 0.30 | 0.05 | 10 | 422 | 38.37% | 0.04 | 0.01 | -0.01 | 0.01 | 0.00 |
| ZION20260515C00075000 | 75.00 | 0.00 | 0.45 | 0.05 | 5 | 14 | 44.53% | 0.03 | 0.01 | -0.01 | 0.01 | 0.00 |
| ZION20260515C00080000 | 80.00 | 0.00 | 0.15 | 0.00 | 0 | 8 | 55.84% | 0.03 | 0.01 | -0.01 | 0.01 | 0.00 |
| ZION20260515C00085000 | 85.00 | 0.00 | 0.15 | 0.00 | 0 | 2 | 66.09% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZION20260515P00022500 | 22.50 | 0.00 | 0.05 | 0.00 | 0 | 21 | 163.97% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| ZION20260515P00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 20 | 147.55% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| ZION20260515P00027500 | 27.50 | 0.00 | 0.05 | 0.00 | 0 | 190 | 132.71% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| ZION20260515P00030000 | 30.00 | 0.00 | 0.05 | 0.00 | 0 | 42 | 119.15% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| ZION20260515P00032500 | 32.50 | 0.00 | 0.05 | 0.00 | 0 | 1,103 | 106.65% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| ZION20260515P00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 1,362 | 95.04% | -0.01 | 0.00 | -0.00 | 0.00 | -0.00 |
| ZION20260515P00037500 | 37.50 | 0.00 | 0.05 | 0.00 | 0 | 158 | 84.19% | -0.01 | 0.00 | -0.00 | 0.00 | -0.00 |
| ZION20260515P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 283 | 73.98% | -0.01 | 0.00 | -0.00 | 0.00 | -0.00 |
| ZION20260515P00042500 | 42.50 | 0.00 | 0.05 | 0.00 | 0 | 59 | 64.32% | -0.01 | 0.00 | -0.00 | 0.00 | -0.00 |
| ZION20260515P00045000 | 45.00 | 0.00 | 0.35 | 0.10 | 24 | 510 | 60.62% | -0.02 | 0.00 | -0.01 | 0.01 | -0.00 |
| ZION20260515P00047500 | 47.50 | 0.00 | 0.10 | 0.00 | 0 | 77 | 51.10% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| ZION20260515P00050000 | 50.00 | 0.00 | 0.25 | 0.10 | 130 | 1,220 | 49.28% | -0.04 | 0.01 | -0.01 | 0.01 | -0.00 |
| ZION20260515P00052500 | 52.50 | 0.10 | 0.25 | 0.17 | 5 | 496 | 42.15% | -0.06 | 0.02 | -0.02 | 0.02 | -0.00 |
| ZION20260515P00055000 | 55.00 | 0.25 | 0.40 | 0.30 | 2 | 348 | 37.46% | -0.12 | 0.04 | -0.03 | 0.03 | -0.00 |
| ZION20260515P00057500 | 57.50 | 0.60 | 0.75 | 0.66 | 2 | 994 | 34.14% | -0.23 | 0.06 | -0.04 | 0.04 | -0.01 |
| ZION20260515P00060000 | 60.00 | 1.20 | 1.55 | 1.44 | 83 | 697 | 31.42% | -0.40 | 0.08 | -0.04 | 0.06 | -0.01 |
| ZION20260515P00062500 | 62.50 | 2.40 | 2.75 | 2.60 | 502 | 333 | 28.81% | -0.63 | 0.09 | -0.04 | 0.06 | -0.02 |
| ZION20260515P00065000 | 65.00 | 3.80 | 4.70 | 4.90 | 2 | 44 | 26.32% | -0.84 | 0.06 | -0.02 | 0.04 | -0.03 |
| ZION20260515P00067500 | 67.50 | 5.60 | 7.30 | 0.00 | 0 | 7 | 48.37% | -0.79 | 0.04 | -0.05 | 0.04 | -0.03 |
| ZION20260515P00070000 | 70.00 | 7.60 | 9.60 | 0.00 | 0 | 0 | 52.97% | -0.84 | 0.03 | -0.04 | 0.03 | -0.03 |
| ZION20260515P00072500 | 72.50 | 10.00 | 12.10 | 0.00 | 0 | 0 | 55.02% | -0.89 | 0.02 | -0.03 | 0.03 | -0.04 |
| ZION20260515P00075000 | 75.00 | 12.50 | 14.90 | 0.00 | 0 | 0 | 73.26% | -0.86 | 0.02 | -0.05 | 0.03 | -0.04 |
| ZION20260515P00080000 | 80.00 | 17.50 | 19.80 | 0.00 | 0 | 0 | 85.09% | -0.89 | 0.02 | -0.05 | 0.03 | -0.04 |
| ZION20260515P00085000 | 85.00 | 22.40 | 25.50 | 0.00 | 0 | 0 | 121.43% | -0.84 | 0.01 | -0.10 | 0.04 | -0.04 |
