Udløb
Calls
for markedsdato June 03, 2026
Puts
for markedsdato June 03, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAON20260618C00050000 | 50.00 | 96.50 | 100.30 | 0.00 | 0 | 0 | 258.56% | 0.99 | 0.00 | -0.07 | 0.01 | 0.00 |
| AAON20260618C00055000 | 55.00 | 91.40 | 95.30 | 0.00 | 0 | 0 | 224.15% | 1.00 | 0.00 | -0.04 | 0.00 | 0.00 |
| AAON20260618C00060000 | 60.00 | 87.60 | 90.30 | 0.00 | 0 | 0 | 225.42% | 0.99 | 0.00 | -0.08 | 0.01 | 0.01 |
| AAON20260618C00065000 | 65.00 | 82.60 | 85.30 | 0.00 | 0 | 0 | 212.99% | 0.99 | 0.00 | -0.10 | 0.01 | 0.01 |
| AAON20260618C00070000 | 70.00 | 77.60 | 80.40 | 0.00 | 0 | 0 | 207.73% | 0.98 | 0.00 | -0.12 | 0.01 | 0.01 |
| AAON20260618C00075000 | 75.00 | 71.60 | 75.40 | 0.00 | 0 | 0 | 174.30% | 0.99 | 0.00 | -0.08 | 0.01 | 0.01 |
| AAON20260618C00080000 | 80.00 | 67.10 | 70.40 | 0.00 | 0 | 0 | 183.06% | 0.97 | 0.00 | -0.13 | 0.02 | 0.01 |
| AAON20260618C00085000 | 85.00 | 61.70 | 65.40 | 0.00 | 0 | 0 | 159.69% | 0.97 | 0.00 | -0.11 | 0.02 | 0.01 |
| AAON20260618C00090000 | 90.00 | 56.90 | 60.50 | 0.00 | 0 | 3 | 142.69% | 0.97 | 0.00 | -0.11 | 0.02 | 0.01 |
| AAON20260618C00095000 | 95.00 | 51.70 | 55.50 | 0.00 | 0 | 2 | 136.52% | 0.96 | 0.00 | -0.12 | 0.02 | 0.02 |
| AAON20260618C00100000 | 100.00 | 46.80 | 50.60 | 0.00 | 0 | 11 | 121.24% | 0.96 | 0.00 | -0.11 | 0.02 | 0.02 |
| AAON20260618C00105000 | 105.00 | 42.90 | 45.70 | 0.00 | 0 | 20 | 117.23% | 0.94 | 0.00 | -0.13 | 0.03 | 0.02 |
| AAON20260618C00110000 | 110.00 | 38.00 | 40.90 | 36.66 | 1 | 3 | 104.42% | 0.94 | 0.00 | -0.13 | 0.04 | 0.02 |
| AAON20260618C00115000 | 115.00 | 33.20 | 35.90 | 0.00 | 0 | 4 | 100.27% | 0.91 | 0.01 | -0.16 | 0.05 | 0.03 |
| AAON20260618C00120000 | 120.00 | 28.40 | 31.40 | 0.00 | 0 | 2 | 85.41% | 0.91 | 0.01 | -0.14 | 0.05 | 0.03 |
| AAON20260618C00125000 | 125.00 | 23.70 | 26.80 | 0.00 | 0 | 2 | 84.76% | 0.86 | 0.01 | -0.19 | 0.07 | 0.03 |
| AAON20260618C00130000 | 130.00 | 19.50 | 22.50 | 20.08 | 1 | 110 | 83.03% | 0.81 | 0.01 | -0.23 | 0.08 | 0.03 |
| AAON20260618C00135000 | 135.00 | 15.90 | 18.10 | 17.20 | 18 | 24 | 78.67% | 0.75 | 0.01 | -0.25 | 0.09 | 0.03 |
| AAON20260618C00140000 | 140.00 | 12.20 | 15.00 | 14.40 | 1 | 23 | 73.07% | 0.68 | 0.02 | -0.26 | 0.11 | 0.03 |
| AAON20260618C00145000 | 145.00 | 9.30 | 11.70 | 11.41 | 3 | 30 | 74.97% | 0.59 | 0.02 | -0.30 | 0.12 | 0.03 |
| AAON20260618C00150000 | 150.00 | 6.40 | 9.30 | 8.40 | 51 | 46 | 70.83% | 0.50 | 0.02 | -0.29 | 0.12 | 0.02 |
| AAON20260618C00155000 | 155.00 | 4.20 | 6.90 | 5.40 | 4 | 15 | 67.51% | 0.41 | 0.02 | -0.27 | 0.12 | 0.02 |
| AAON20260618C00160000 | 160.00 | 2.85 | 4.50 | 3.65 | 24 | 57 | 69.02% | 0.33 | 0.02 | -0.25 | 0.11 | 0.02 |
| AAON20260618C00165000 | 165.00 | 2.65 | 3.50 | 3.01 | 19 | 93 | 67.76% | 0.25 | 0.02 | -0.22 | 0.10 | 0.01 |
| AAON20260618C00170000 | 170.00 | 0.55 | 3.40 | 0.00 | 0 | 2 | 68.08% | 0.18 | 0.01 | -0.18 | 0.08 | 0.01 |
| AAON20260618C00175000 | 175.00 | 0.05 | 3.30 | 0.00 | 0 | 2 | 73.67% | 0.16 | 0.01 | -0.18 | 0.07 | 0.01 |
| AAON20260618C00180000 | 180.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 81.54% | 0.14 | 0.01 | -0.18 | 0.07 | 0.01 |
| AAON20260618C00185000 | 185.00 | 0.20 | 1.05 | 0.48 | 4 | 5 | 70.02% | 0.07 | 0.01 | -0.09 | 0.04 | 0.00 |
| AAON20260618C00190000 | 190.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 89.77% | 0.11 | 0.01 | -0.16 | 0.06 | 0.01 |
| AAON20260618C00195000 | 195.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 95.54% | 0.10 | 0.01 | -0.16 | 0.05 | 0.01 |
| AAON20260618C00200000 | 200.00 | 0.00 | 2.30 | 0.00 | 0 | 31 | 100.91% | 0.09 | 0.01 | -0.16 | 0.05 | 0.00 |
| AAON20260618C00210000 | 210.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 112.32% | 0.08 | 0.00 | -0.16 | 0.05 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAON20260618P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 322.83% | -0.02 | 0.00 | -0.17 | 0.02 | -0.00 |
| AAON20260618P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 296.81% | -0.03 | 0.00 | -0.17 | 0.02 | -0.00 |
| AAON20260618P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 273.18% | -0.03 | 0.00 | -0.17 | 0.02 | -0.00 |
| AAON20260618P00065000 | 65.00 | 0.00 | 0.15 | 0.15 | 5 | 25 | 166.58% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| AAON20260618P00070000 | 70.00 | 0.00 | 2.20 | 0.00 | 0 | 6 | 232.63% | -0.03 | 0.00 | -0.17 | 0.02 | -0.00 |
| AAON20260618P00075000 | 75.00 | 0.00 | 2.20 | 0.00 | 0 | 9 | 213.93% | -0.04 | 0.00 | -0.17 | 0.02 | -0.00 |
| AAON20260618P00080000 | 80.00 | 0.00 | 2.25 | 0.00 | 0 | 3 | 197.39% | -0.04 | 0.00 | -0.17 | 0.03 | -0.00 |
| AAON20260618P00085000 | 85.00 | 0.00 | 2.30 | 0.00 | 0 | 1 | 181.72% | -0.04 | 0.00 | -0.17 | 0.03 | -0.00 |
| AAON20260618P00090000 | 90.00 | 0.00 | 0.70 | 0.00 | 0 | 13 | 131.38% | -0.02 | 0.00 | -0.07 | 0.02 | -0.00 |
| AAON20260618P00095000 | 95.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 151.80% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| AAON20260618P00100000 | 100.00 | 0.00 | 2.45 | 0.00 | 0 | 24 | 138.84% | -0.06 | 0.00 | -0.16 | 0.04 | -0.00 |
| AAON20260618P00105000 | 105.00 | 0.00 | 2.55 | 0.00 | 0 | 1 | 126.22% | -0.07 | 0.00 | -0.17 | 0.04 | -0.00 |
| AAON20260618P00110000 | 110.00 | 0.00 | 2.70 | 0.00 | 0 | 3 | 114.44% | -0.08 | 0.00 | -0.17 | 0.04 | -0.01 |
| AAON20260618P00115000 | 115.00 | 0.00 | 2.95 | 0.00 | 0 | 21 | 103.76% | -0.09 | 0.01 | -0.17 | 0.05 | -0.01 |
| AAON20260618P00120000 | 120.00 | 0.00 | 3.10 | 0.00 | 0 | 27 | 92.90% | -0.11 | 0.01 | -0.17 | 0.06 | -0.01 |
| AAON20260618P00125000 | 125.00 | 0.65 | 2.05 | 1.50 | 10 | 14 | 76.93% | -0.12 | 0.01 | -0.15 | 0.06 | -0.01 |
| AAON20260618P00130000 | 130.00 | 1.20 | 3.00 | 2.05 | 9 | 23 | 74.10% | -0.17 | 0.01 | -0.19 | 0.08 | -0.01 |
| AAON20260618P00135000 | 135.00 | 2.35 | 4.70 | 3.94 | 1 | 8 | 78.58% | -0.25 | 0.01 | -0.25 | 0.10 | -0.02 |
| AAON20260618P00140000 | 140.00 | 3.80 | 6.00 | 0.00 | 0 | 13 | 73.19% | -0.32 | 0.02 | -0.26 | 0.11 | -0.02 |
| AAON20260618P00145000 | 145.00 | 5.50 | 8.10 | 7.14 | 3 | 12 | 73.34% | -0.40 | 0.02 | -0.29 | 0.12 | -0.03 |
| AAON20260618P00150000 | 150.00 | 8.00 | 10.50 | 0.00 | 0 | 0 | 70.92% | -0.49 | 0.02 | -0.29 | 0.12 | -0.03 |
| AAON20260618P00155000 | 155.00 | 10.80 | 13.20 | 0.00 | 0 | 0 | 69.76% | -0.59 | 0.02 | -0.27 | 0.12 | -0.04 |
| AAON20260618P00160000 | 160.00 | 13.90 | 16.60 | 0.00 | 0 | 0 | 67.80% | -0.68 | 0.02 | -0.24 | 0.11 | -0.05 |
| AAON20260618P00165000 | 165.00 | 17.60 | 20.50 | 0.00 | 0 | 0 | 65.07% | -0.76 | 0.02 | -0.20 | 0.09 | -0.06 |
| AAON20260618P00170000 | 170.00 | 21.50 | 24.50 | 0.00 | 0 | 1 | 66.89% | -0.82 | 0.01 | -0.17 | 0.08 | -0.06 |
| AAON20260618P00175000 | 175.00 | 25.90 | 29.30 | 0.00 | 0 | 0 | 64.80% | -0.88 | 0.01 | -0.13 | 0.06 | -0.07 |
| AAON20260618P00180000 | 180.00 | 30.60 | 33.20 | 0.00 | 0 | 0 | 77.66% | -0.87 | 0.01 | -0.16 | 0.06 | -0.07 |
| AAON20260618P00185000 | 185.00 | 35.30 | 38.00 | 0.00 | 0 | 0 | 80.10% | -0.89 | 0.01 | -0.14 | 0.05 | -0.07 |
| AAON20260618P00190000 | 190.00 | 40.10 | 42.80 | 0.00 | 0 | 0 | 83.14% | -0.91 | 0.01 | -0.12 | 0.05 | -0.07 |
| AAON20260618P00195000 | 195.00 | 45.00 | 49.10 | 0.00 | 0 | 0 | 108.06% | -0.87 | 0.01 | -0.22 | 0.06 | -0.07 |
| AAON20260618P00200000 | 200.00 | 49.90 | 54.00 | 0.00 | 0 | 0 | 115.03% | -0.87 | 0.01 | -0.23 | 0.06 | -0.08 |
| AAON20260618P00210000 | 210.00 | 59.80 | 63.60 | 0.00 | 0 | 0 | 124.65% | -0.89 | 0.00 | -0.22 | 0.06 | -0.08 |
