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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZSL20260501C00005000 | 5.00 | 15.60 | 17.00 | 0.00 | 0 | 0 | 819.23% | 0.97 | 0.00 | -0.13 | 0.00 | 0.00 |
| ZSL20260501C00008000 | 8.00 | 12.40 | 13.90 | 0.00 | 0 | 0 | 535.14% | 0.95 | 0.01 | -0.11 | 0.00 | 0.00 |
| ZSL20260501C00009000 | 9.00 | 10.30 | 12.90 | 0.00 | 0 | 0 | 478.60% | 0.95 | 0.01 | -0.11 | 0.00 | 0.00 |
| ZSL20260501C00010000 | 10.00 | 9.30 | 13.40 | 0.00 | 0 | 0 | 428.37% | 0.94 | 0.01 | -0.11 | 0.00 | 0.00 |
| ZSL20260501C00011000 | 11.00 | 9.60 | 11.40 | 0.00 | 0 | 0 | 352.97% | 0.95 | 0.01 | -0.09 | 0.00 | 0.00 |
| ZSL20260501C00012000 | 12.00 | 8.70 | 10.40 | 0.00 | 0 | 0 | 314.27% | 0.94 | 0.01 | -0.08 | 0.00 | 0.00 |
| ZSL20260501C00013000 | 13.00 | 7.70 | 9.40 | 0.00 | 0 | 0 | 278.49% | 0.93 | 0.02 | -0.08 | 0.00 | 0.00 |
| ZSL20260501C00014000 | 14.00 | 6.70 | 8.40 | 0.00 | 0 | 0 | 245.08% | 0.92 | 0.02 | -0.08 | 0.00 | 0.00 |
| ZSL20260501C00014500 | 14.50 | 6.20 | 7.90 | 0.00 | 0 | 0 | 229.11% | 0.92 | 0.02 | -0.08 | 0.00 | 0.00 |
| ZSL20260501C00015000 | 15.00 | 5.60 | 7.40 | 0.00 | 0 | 41 | 213.58% | 0.91 | 0.03 | -0.08 | 0.00 | 0.00 |
| ZSL20260501C00015500 | 15.50 | 4.00 | 6.80 | 0.00 | 0 | 0 | 309.25% | 0.83 | 0.03 | -0.17 | 0.01 | 0.00 |
| ZSL20260501C00016000 | 16.00 | 4.70 | 5.90 | 0.00 | 0 | 15 | 202.17% | 0.88 | 0.04 | -0.09 | 0.01 | 0.00 |
| ZSL20260501C00016500 | 16.50 | 4.30 | 5.40 | 0.00 | 0 | 1 | 186.66% | 0.87 | 0.04 | -0.09 | 0.01 | 0.00 |
| ZSL20260501C00017000 | 17.00 | 3.80 | 4.80 | 0.00 | 0 | 16 | 154.75% | 0.88 | 0.05 | -0.07 | 0.01 | 0.00 |
| ZSL20260501C00017500 | 17.50 | 3.60 | 4.90 | 0.00 | 0 | 1 | 163.57% | 0.84 | 0.05 | -0.09 | 0.01 | 0.00 |
| ZSL20260501C00018000 | 18.00 | 3.00 | 4.00 | 3.66 | 33 | 40 | 97.94% | 0.93 | 0.07 | -0.04 | 0.00 | 0.00 |
| ZSL20260501C00018500 | 18.50 | 2.55 | 3.70 | 3.02 | 22 | 9 | 100.92% | 0.87 | 0.08 | -0.05 | 0.01 | 0.00 |
| ZSL20260501C00019000 | 19.00 | 2.25 | 3.30 | 0.00 | 0 | 27 | 114.64% | 0.79 | 0.09 | -0.08 | 0.01 | 0.00 |
| ZSL20260501C00019500 | 19.50 | 1.90 | 3.30 | 0.00 | 0 | 2 | 138.64% | 0.71 | 0.09 | -0.11 | 0.01 | 0.00 |
| ZSL20260501C00020000 | 20.00 | 1.80 | 2.30 | 2.03 | 336 | 85 | 103.85% | 0.69 | 0.12 | -0.08 | 0.01 | 0.00 |
| ZSL20260501C00020500 | 20.50 | 1.40 | 1.95 | 1.46 | 283 | 46 | 99.90% | 0.63 | 0.13 | -0.09 | 0.01 | 0.00 |
| ZSL20260501C00021000 | 21.00 | 1.00 | 1.55 | 1.35 | 308 | 72 | 102.99% | 0.57 | 0.13 | -0.09 | 0.01 | 0.00 |
| ZSL20260501C00021500 | 21.50 | 0.90 | 1.15 | 1.02 | 56 | 115 | 96.14% | 0.50 | 0.14 | -0.09 | 0.01 | 0.00 |
| ZSL20260501C00022000 | 22.00 | 0.60 | 0.90 | 0.80 | 60 | 1,584 | 90.60% | 0.42 | 0.15 | -0.08 | 0.01 | 0.00 |
| ZSL20260501C00022500 | 22.50 | 0.50 | 0.80 | 0.85 | 5 | 89 | 96.35% | 0.36 | 0.13 | -0.08 | 0.01 | 0.00 |
| ZSL20260501C00023000 | 23.00 | 0.30 | 0.70 | 0.55 | 242 | 123 | 110.39% | 0.33 | 0.11 | -0.09 | 0.01 | 0.00 |
| ZSL20260501C00023500 | 23.50 | 0.20 | 0.60 | 0.52 | 28 | 44 | 102.26% | 0.26 | 0.11 | -0.07 | 0.01 | 0.00 |
| ZSL20260501C00024000 | 24.00 | 0.10 | 0.50 | 0.34 | 1 | 44 | 105.69% | 0.22 | 0.10 | -0.07 | 0.01 | 0.00 |
| ZSL20260501C00024500 | 24.50 | 0.00 | 0.40 | 0.00 | 0 | 12 | 103.46% | 0.18 | 0.08 | -0.06 | 0.01 | 0.00 |
| ZSL20260501C00025000 | 25.00 | 0.00 | 0.25 | 0.22 | 3 | 49 | 101.84% | 0.14 | 0.07 | -0.05 | 0.01 | 0.00 |
| ZSL20260501C00025500 | 25.50 | 0.00 | 0.40 | 0.34 | 70 | 0 | 117.71% | 0.15 | 0.07 | -0.06 | 0.01 | 0.00 |
| ZSL20260501C00026000 | 26.00 | 0.00 | 0.40 | 0.20 | 3 | 22 | 99.02% | 0.08 | 0.05 | -0.03 | 0.00 | 0.00 |
| ZSL20260501C00026500 | 26.50 | 0.00 | 0.55 | 0.44 | 25 | 25 | 141.30% | 0.15 | 0.06 | -0.07 | 0.01 | 0.00 |
| ZSL20260501C00027000 | 27.00 | 0.00 | 0.45 | 0.00 | 0 | 16 | 137.34% | 0.12 | 0.05 | -0.06 | 0.01 | 0.00 |
| ZSL20260501C00027500 | 27.50 | 0.00 | 0.35 | 0.14 | 70 | 46 | 135.49% | 0.10 | 0.04 | -0.05 | 0.01 | 0.00 |
| ZSL20260501C00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 9 | 175.12% | 0.16 | 0.05 | -0.09 | 0.01 | 0.00 |
| ZSL20260501C00029000 | 29.00 | 0.00 | 0.45 | 0.32 | 25 | 4 | 164.95% | 0.11 | 0.04 | -0.06 | 0.01 | 0.00 |
| ZSL20260501C00030000 | 30.00 | 0.05 | 0.20 | 0.00 | 0 | 15 | 155.53% | 0.07 | 0.03 | -0.04 | 0.00 | 0.00 |
| ZSL20260501C00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 215.90% | 0.13 | 0.03 | -0.10 | 0.01 | 0.00 |
| ZSL20260501C00032000 | 32.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 228.08% | 0.13 | 0.03 | -0.10 | 0.01 | 0.00 |
| ZSL20260501C00033000 | 33.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 239.67% | 0.12 | 0.03 | -0.10 | 0.01 | 0.00 |
| ZSL20260501C00034000 | 34.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 250.74% | 0.12 | 0.03 | -0.10 | 0.01 | 0.00 |
| ZSL20260501C00035000 | 35.00 | 0.00 | 0.75 | 0.05 | 1 | 0 | 261.33% | 0.12 | 0.03 | -0.10 | 0.01 | 0.00 |
| ZSL20260501C00036000 | 36.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 271.49% | 0.11 | 0.02 | -0.10 | 0.01 | 0.00 |
| ZSL20260501C00037000 | 37.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 281.25% | 0.11 | 0.02 | -0.11 | 0.01 | 0.00 |
| ZSL20260501C00038000 | 38.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 290.64% | 0.11 | 0.02 | -0.11 | 0.01 | 0.00 |
| ZSL20260501C00039000 | 39.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 299.68% | 0.11 | 0.02 | -0.11 | 0.01 | 0.00 |
| ZSL20260501C00040000 | 40.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 195.19% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| ZSL20260501C00041000 | 41.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 201.55% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| ZSL20260501C00042000 | 42.00 | 0.00 | 0.75 | 0.06 | 3 | 44 | 207.71% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZSL20260501P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 755.44% | -0.03 | 0.00 | -0.10 | 0.00 | -0.00 |
| ZSL20260501P00008000 | 8.00 | 0.00 | 0.60 | 0.00 | 0 | 1 | 495.17% | -0.04 | 0.01 | -0.08 | 0.00 | -0.00 |
| ZSL20260501P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 467.85% | -0.05 | 0.01 | -0.10 | 0.00 | -0.00 |
| ZSL20260501P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 418.11% | -0.06 | 0.01 | -0.10 | 0.00 | -0.00 |
| ZSL20260501P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 373.27% | -0.06 | 0.01 | -0.09 | 0.00 | -0.00 |
| ZSL20260501P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 332.32% | -0.07 | 0.01 | -0.09 | 0.00 | -0.00 |
| ZSL20260501P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 294.50% | -0.08 | 0.02 | -0.09 | 0.00 | -0.00 |
| ZSL20260501P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 11 | 259.22% | -0.09 | 0.02 | -0.09 | 0.00 | -0.00 |
| ZSL20260501P00014500 | 14.50 | 0.00 | 0.75 | 0.00 | 0 | 15 | 242.38% | -0.10 | 0.02 | -0.09 | 0.01 | -0.00 |
| ZSL20260501P00015000 | 15.00 | 0.00 | 0.10 | 0.00 | 0 | 50 | 139.77% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| ZSL20260501P00015500 | 15.50 | 0.00 | 0.10 | 0.00 | 0 | 41 | 128.49% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| ZSL20260501P00016000 | 16.00 | 0.00 | 0.10 | 0.00 | 0 | 18 | 117.47% | -0.04 | 0.02 | -0.02 | 0.00 | -0.00 |
| ZSL20260501P00016500 | 16.50 | 0.00 | 0.10 | 0.06 | 6 | 13 | 106.69% | -0.04 | 0.03 | -0.02 | 0.00 | -0.00 |
| ZSL20260501P00017000 | 17.00 | 0.00 | 0.10 | 0.00 | 0 | 13 | 96.11% | -0.04 | 0.03 | -0.02 | 0.00 | -0.00 |
| ZSL20260501P00017500 | 17.50 | 0.00 | 0.20 | 0.15 | 66 | 9 | 111.32% | -0.09 | 0.05 | -0.04 | 0.00 | -0.00 |
| ZSL20260501P00018000 | 18.00 | 0.00 | 0.25 | 0.16 | 18 | 13 | 103.60% | -0.11 | 0.06 | -0.04 | 0.01 | -0.00 |
| ZSL20260501P00018500 | 18.50 | 0.00 | 0.40 | 0.25 | 9 | 10 | 109.64% | -0.16 | 0.08 | -0.06 | 0.01 | -0.00 |
| ZSL20260501P00019000 | 19.00 | 0.00 | 0.40 | 0.30 | 18 | 33 | 95.58% | -0.18 | 0.09 | -0.05 | 0.01 | -0.00 |
| ZSL20260501P00019500 | 19.50 | 0.20 | 0.75 | 0.60 | 25 | 16 | 100.89% | -0.25 | 0.10 | -0.07 | 0.01 | -0.00 |
| ZSL20260501P00020000 | 20.00 | 0.45 | 0.90 | 0.60 | 42 | 79 | 99.53% | -0.31 | 0.12 | -0.08 | 0.01 | -0.00 |
| ZSL20260501P00020500 | 20.50 | 0.65 | 0.90 | 0.80 | 13 | 11 | 95.37% | -0.37 | 0.13 | -0.08 | 0.01 | -0.00 |
| ZSL20260501P00021000 | 21.00 | 0.90 | 1.15 | 0.95 | 44 | 33 | 89.62% | -0.43 | 0.15 | -0.08 | 0.01 | -0.00 |
| ZSL20260501P00021500 | 21.50 | 0.65 | 1.30 | 1.33 | 4 | 66 | 96.69% | -0.50 | 0.14 | -0.08 | 0.01 | -0.00 |
| ZSL20260501P00022000 | 22.00 | 0.75 | 1.60 | 1.55 | 12 | 4 | 89.50% | -0.58 | 0.14 | -0.08 | 0.01 | -0.00 |
| ZSL20260501P00022500 | 22.50 | 1.50 | 2.05 | 2.00 | 1 | 13 | 98.79% | -0.63 | 0.13 | -0.08 | 0.01 | -0.00 |
| ZSL20260501P00023000 | 23.00 | 1.60 | 2.70 | 0.00 | 0 | 3 | 94.48% | -0.70 | 0.12 | -0.07 | 0.01 | -0.00 |
| ZSL20260501P00023500 | 23.50 | 2.00 | 3.20 | 0.00 | 0 | 89 | 103.29% | -0.73 | 0.11 | -0.07 | 0.01 | -0.00 |
| ZSL20260501P00024000 | 24.00 | 2.10 | 3.50 | 0.00 | 0 | 3 | 73.77% | -0.86 | 0.09 | -0.03 | 0.01 | -0.00 |
| ZSL20260501P00024500 | 24.50 | 2.65 | 4.10 | 0.00 | 0 | 5 | 77.75% | -0.89 | 0.08 | -0.03 | 0.01 | -0.00 |
| ZSL20260501P00025000 | 25.00 | 3.20 | 4.50 | 0.00 | 0 | 3 | 80.26% | -0.91 | 0.06 | -0.02 | 0.00 | -0.00 |
| ZSL20260501P00025500 | 25.50 | 3.60 | 4.90 | 0.00 | 0 | 2 | 153.31% | -0.77 | 0.07 | -0.10 | 0.01 | -0.00 |
| ZSL20260501P00026000 | 26.00 | 4.00 | 5.30 | 0.00 | 0 | 5 | 162.59% | -0.77 | 0.06 | -0.10 | 0.01 | -0.00 |
| ZSL20260501P00026500 | 26.50 | 4.60 | 5.90 | 0.00 | 0 | 5 | 183.01% | -0.76 | 0.06 | -0.12 | 0.01 | -0.00 |
| ZSL20260501P00027000 | 27.00 | 5.00 | 6.30 | 0.00 | 0 | 3 | 167.57% | -0.81 | 0.05 | -0.09 | 0.01 | -0.00 |
| ZSL20260501P00027500 | 27.50 | 5.10 | 6.90 | 0.00 | 0 | 2 | 175.59% | -0.82 | 0.05 | -0.09 | 0.01 | -0.00 |
| ZSL20260501P00028000 | 28.00 | 5.60 | 7.30 | 0.00 | 0 | 4 | 196.32% | -0.80 | 0.05 | -0.11 | 0.01 | -0.00 |
| ZSL20260501P00029000 | 29.00 | 6.50 | 8.50 | 0.00 | 0 | 0 | 235.99% | -0.78 | 0.04 | -0.14 | 0.01 | -0.01 |
| ZSL20260501P00030000 | 30.00 | 8.30 | 9.30 | 0.00 | 0 | 0 | 158.00% | -0.92 | 0.03 | -0.04 | 0.00 | -0.01 |
| ZSL20260501P00031000 | 31.00 | 8.90 | 10.40 | 0.00 | 0 | 1 | 252.70% | -0.81 | 0.04 | -0.14 | 0.01 | -0.01 |
| ZSL20260501P00032000 | 32.00 | 9.80 | 11.40 | 0.00 | 0 | 0 | 142.99% | -0.97 | 0.01 | -0.01 | 0.00 | -0.01 |
| ZSL20260501P00033000 | 33.00 | 10.20 | 12.70 | 0.00 | 0 | 0 | 315.56% | -0.77 | 0.03 | -0.19 | 0.01 | -0.01 |
| ZSL20260501P00034000 | 34.00 | 11.20 | 13.70 | 0.00 | 0 | 0 | 328.14% | -0.78 | 0.03 | -0.20 | 0.01 | -0.01 |
| ZSL20260501P00035000 | 35.00 | 12.20 | 14.70 | 0.00 | 0 | 0 | 340.17% | -0.78 | 0.03 | -0.20 | 0.01 | -0.01 |
| ZSL20260501P00036000 | 36.00 | 13.10 | 16.50 | 0.00 | 0 | 0 | 219.39% | -0.93 | 0.02 | -0.05 | 0.00 | -0.01 |
| ZSL20260501P00037000 | 37.00 | 14.00 | 17.60 | 0.00 | 0 | 0 | 228.28% | -0.93 | 0.02 | -0.05 | 0.00 | -0.01 |
| ZSL20260501P00038000 | 38.00 | 16.20 | 17.60 | 0.00 | 0 | 0 | 263.31% | -0.91 | 0.02 | -0.07 | 0.00 | -0.01 |
| ZSL20260501P00039000 | 39.00 | 17.30 | 18.60 | 17.70 | 2 | 0 | 293.38% | -0.89 | 0.02 | -0.10 | 0.01 | -0.01 |
| ZSL20260501P00040000 | 40.00 | 17.00 | 20.60 | 0.00 | 0 | 0 | 253.22% | -0.94 | 0.01 | -0.05 | 0.00 | -0.01 |
| ZSL20260501P00041000 | 41.00 | 18.00 | 20.40 | 0.00 | 0 | 0 | 361.84% | -0.84 | 0.02 | -0.17 | 0.01 | -0.01 |
| ZSL20260501P00042000 | 42.00 | 19.00 | 21.50 | 0.00 | 0 | 0 | 385.25% | -0.83 | 0.02 | -0.19 | 0.01 | -0.01 |
