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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADP20260605C00125000 | 125.00 | 101.10 | 105.00 | 101.73 | 3 | 0 | 530.33% | 0.96 | 0.00 | -1.57 | 0.02 | 0.00 |
| ADP20260605C00130000 | 130.00 | 96.10 | 100.00 | 96.83 | 3 | 0 | 500.72% | 0.95 | 0.00 | -1.56 | 0.02 | 0.00 |
| ADP20260605C00135000 | 135.00 | 91.10 | 95.00 | 0.00 | 0 | 0 | 472.16% | 0.95 | 0.00 | -1.55 | 0.02 | 0.00 |
| ADP20260605C00140000 | 140.00 | 86.10 | 90.00 | 0.00 | 0 | 0 | 377.71% | 0.97 | 0.00 | -0.76 | 0.01 | 0.01 |
| ADP20260605C00145000 | 145.00 | 81.10 | 84.10 | 0.00 | 0 | 0 | 354.12% | 0.97 | 0.00 | -0.75 | 0.01 | 0.01 |
| ADP20260605C00150000 | 150.00 | 76.20 | 78.70 | 0.00 | 0 | 1 | 305.63% | 0.97 | 0.00 | -0.50 | 0.01 | 0.01 |
| ADP20260605C00155000 | 155.00 | 71.20 | 73.60 | 0.00 | 0 | 1 | 309.00% | 0.96 | 0.00 | -0.75 | 0.01 | 0.01 |
| ADP20260605C00160000 | 160.00 | 66.10 | 68.70 | 0.00 | 0 | 0 | 280.27% | 0.96 | 0.00 | -0.66 | 0.01 | 0.01 |
| ADP20260605C00165000 | 165.00 | 61.10 | 63.70 | 0.00 | 0 | 0 | 272.46% | 0.95 | 0.00 | -0.82 | 0.02 | 0.01 |
| ADP20260605C00170000 | 170.00 | 56.90 | 58.70 | 0.00 | 0 | 0 | 251.43% | 0.95 | 0.00 | -0.81 | 0.02 | 0.01 |
| ADP20260605C00175000 | 175.00 | 51.20 | 53.60 | 0.00 | 0 | 1 | 206.13% | 0.96 | 0.00 | -0.48 | 0.01 | 0.01 |
| ADP20260605C00180000 | 180.00 | 46.10 | 48.60 | 0.00 | 0 | 2 | 187.50% | 0.96 | 0.00 | -0.48 | 0.01 | 0.01 |
| ADP20260605C00185000 | 185.00 | 41.10 | 43.60 | 0.00 | 0 | 1 | 169.17% | 0.95 | 0.00 | -0.47 | 0.02 | 0.01 |
| ADP20260605C00190000 | 190.00 | 36.10 | 39.20 | 0.00 | 0 | 3 | 156.64% | 0.94 | 0.00 | -0.55 | 0.02 | 0.01 |
| ADP20260605C00192500 | 192.50 | 33.70 | 36.10 | 0.00 | 0 | 0 | 152.35% | 0.94 | 0.00 | -0.62 | 0.02 | 0.01 |
| ADP20260605C00195000 | 195.00 | 31.10 | 33.80 | 0.00 | 0 | 0 | 151.53% | 0.92 | 0.01 | -0.76 | 0.02 | 0.01 |
| ADP20260605C00197500 | 197.50 | 28.70 | 31.10 | 0.00 | 0 | 1 | 133.66% | 0.93 | 0.01 | -0.61 | 0.02 | 0.01 |
| ADP20260605C00200000 | 200.00 | 26.90 | 28.70 | 26.47 | 1 | 108 | 120.06% | 0.93 | 0.01 | -0.53 | 0.02 | 0.01 |
| ADP20260605C00202500 | 202.50 | 23.60 | 26.10 | 0.00 | 0 | 5 | 118.82% | 0.91 | 0.01 | -0.67 | 0.03 | 0.01 |
| ADP20260605C00205000 | 205.00 | 21.10 | 23.60 | 0.00 | 0 | 2 | 109.28% | 0.90 | 0.01 | -0.66 | 0.03 | 0.01 |
| ADP20260605C00207500 | 207.50 | 18.60 | 22.00 | 0.00 | 0 | 0 | 99.70% | 0.90 | 0.01 | -0.65 | 0.03 | 0.01 |
| ADP20260605C00210000 | 210.00 | 16.90 | 18.70 | 0.00 | 0 | 6 | 86.85% | 0.90 | 0.01 | -0.57 | 0.03 | 0.01 |
| ADP20260605C00212500 | 212.50 | 14.30 | 16.20 | 16.94 | 1 | 1 | 74.16% | 0.89 | 0.01 | -0.49 | 0.03 | 0.01 |
| ADP20260605C00215000 | 215.00 | 12.00 | 13.80 | 11.64 | 2 | 119 | 70.40% | 0.86 | 0.02 | -0.60 | 0.04 | 0.01 |
| ADP20260605C00217500 | 217.50 | 9.60 | 11.30 | 0.00 | 0 | 13 | 60.28% | 0.84 | 0.02 | -0.58 | 0.04 | 0.01 |
| ADP20260605C00220000 | 220.00 | 7.20 | 9.00 | 7.79 | 17 | 55 | 38.47% | 0.88 | 0.03 | -0.29 | 0.03 | 0.01 |
| ADP20260605C00222500 | 222.50 | 5.00 | 6.80 | 5.40 | 3 | 29 | 31.35% | 0.83 | 0.05 | -0.33 | 0.04 | 0.01 |
| ADP20260605C00225000 | 225.00 | 3.90 | 5.20 | 4.20 | 2 | 61 | 39.17% | 0.65 | 0.06 | -0.69 | 0.06 | 0.01 |
| ADP20260605C00227500 | 227.50 | 2.20 | 3.50 | 2.72 | 13 | 488 | 38.67% | 0.50 | 0.06 | -0.75 | 0.07 | 0.01 |
| ADP20260605C00230000 | 230.00 | 1.50 | 2.30 | 1.55 | 313 | 298 | 38.57% | 0.36 | 0.06 | -0.68 | 0.06 | 0.00 |
| ADP20260605C00232500 | 232.50 | 0.85 | 1.45 | 0.95 | 83 | 680 | 40.00% | 0.24 | 0.05 | -0.54 | 0.05 | 0.00 |
| ADP20260605C00235000 | 235.00 | 0.45 | 0.80 | 0.63 | 74 | 1,160 | 42.43% | 0.16 | 0.03 | -0.40 | 0.04 | 0.00 |
| ADP20260605C00237500 | 237.50 | 0.20 | 0.75 | 0.38 | 6 | 50 | 45.34% | 0.11 | 0.02 | -0.29 | 0.03 | 0.00 |
| ADP20260605C00240000 | 240.00 | 0.00 | 0.35 | 0.10 | 7 | 552 | 44.64% | 0.06 | 0.01 | -0.15 | 0.02 | 0.00 |
| ADP20260605C00242500 | 242.50 | 0.00 | 0.65 | 0.11 | 2 | 15 | 54.04% | 0.06 | 0.01 | -0.20 | 0.02 | 0.00 |
| ADP20260605C00245000 | 245.00 | 0.00 | 0.35 | 0.05 | 42 | 85 | 49.96% | 0.02 | 0.01 | -0.07 | 0.01 | 0.00 |
| ADP20260605C00247500 | 247.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 70.01% | 0.06 | 0.01 | -0.24 | 0.02 | 0.00 |
| ADP20260605C00250000 | 250.00 | 0.00 | 0.50 | 0.00 | 0 | 203 | 75.07% | 0.05 | 0.01 | -0.22 | 0.02 | 0.00 |
| ADP20260605C00255000 | 255.00 | 0.00 | 0.70 | 0.00 | 0 | 1 | 87.41% | 0.04 | 0.01 | -0.23 | 0.02 | 0.00 |
| ADP20260605C00260000 | 260.00 | 0.00 | 0.45 | 0.00 | 0 | 10 | 97.37% | 0.04 | 0.00 | -0.21 | 0.01 | 0.00 |
| ADP20260605C00265000 | 265.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 106.45% | 0.03 | 0.00 | -0.19 | 0.01 | 0.00 |
| ADP20260605C00270000 | 270.00 | 0.00 | 0.40 | 0.11 | 2 | 2 | 117.08% | 0.03 | 0.00 | -0.19 | 0.01 | 0.00 |
| ADP20260605C00275000 | 275.00 | 0.00 | 0.05 | 0.00 | 0 | 10 | 97.57% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| ADP20260605C00280000 | 280.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 153.99% | 0.04 | 0.00 | -0.36 | 0.01 | 0.00 |
| ADP20260605C00285000 | 285.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 199.93% | 0.08 | 0.00 | -0.91 | 0.02 | 0.00 |
| ADP20260605C00290000 | 290.00 | 0.00 | 0.60 | 0.00 | 0 | 5 | 142.16% | 0.01 | 0.00 | -0.10 | 0.01 | 0.00 |
| ADP20260605C00295000 | 295.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 222.63% | 0.07 | 0.00 | -0.93 | 0.02 | 0.00 |
| ADP20260605C00300000 | 300.00 | 0.00 | 0.05 | 0.00 | 0 | 23 | 136.32% | 0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| ADP20260605C00305000 | 305.00 | 0.00 | 0.80 | 0.00 | 0 | 3 | 167.13% | 0.01 | 0.00 | -0.10 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADP20260605P00125000 | 125.00 | 0.00 | 0.50 | 0.25 | 1 | 0 | 472.97% | -0.03 | 0.00 | -0.96 | 0.01 | -0.00 |
| ADP20260605P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 446.04% | -0.03 | 0.00 | -0.95 | 0.01 | -0.00 |
| ADP20260605P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 195 | 420.06% | -0.03 | 0.00 | -0.95 | 0.01 | -0.00 |
| ADP20260605P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 250 | 394.94% | -0.04 | 0.00 | -0.95 | 0.01 | -0.00 |
| ADP20260605P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 349 | 370.60% | -0.04 | 0.00 | -0.94 | 0.01 | -0.00 |
| ADP20260605P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 346.98% | -0.04 | 0.00 | -0.94 | 0.02 | -0.00 |
| ADP20260605P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 324.01% | -0.04 | 0.00 | -0.93 | 0.02 | -0.00 |
| ADP20260605P00160000 | 160.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 285.50% | -0.04 | 0.00 | -0.73 | 0.01 | -0.00 |
| ADP20260605P00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 279.78% | -0.05 | 0.00 | -0.92 | 0.02 | -0.00 |
| ADP20260605P00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 80 | 258.41% | -0.05 | 0.00 | -0.91 | 0.02 | -0.00 |
| ADP20260605P00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 237.46% | -0.06 | 0.00 | -0.90 | 0.02 | -0.00 |
| ADP20260605P00180000 | 180.00 | 0.00 | 1.40 | 0.00 | 0 | 7 | 182.43% | -0.04 | 0.00 | -0.42 | 0.01 | -0.00 |
| ADP20260605P00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 102 | 196.59% | -0.07 | 0.00 | -0.88 | 0.02 | -0.00 |
| ADP20260605P00190000 | 190.00 | 0.00 | 0.70 | 0.09 | 1 | 10 | 130.29% | -0.03 | 0.00 | -0.23 | 0.01 | -0.00 |
| ADP20260605P00192500 | 192.50 | 0.00 | 1.30 | 0.00 | 0 | 1 | 142.46% | -0.05 | 0.00 | -0.47 | 0.02 | -0.00 |
| ADP20260605P00195000 | 195.00 | 0.00 | 1.50 | 0.00 | 0 | 34 | 133.55% | -0.06 | 0.00 | -0.47 | 0.02 | -0.00 |
| ADP20260605P00197500 | 197.50 | 0.00 | 0.05 | 0.00 | 0 | 141 | 76.39% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| ADP20260605P00200000 | 200.00 | 0.00 | 1.65 | 0.00 | 0 | 63 | 119.28% | -0.07 | 0.01 | -0.52 | 0.02 | -0.00 |
| ADP20260605P00202500 | 202.50 | 0.00 | 2.15 | 0.00 | 0 | 1 | 126.98% | -0.10 | 0.01 | -0.83 | 0.03 | -0.00 |
| ADP20260605P00205000 | 205.00 | 0.00 | 2.15 | 0.00 | 0 | 38 | 113.82% | -0.10 | 0.01 | -0.75 | 0.03 | -0.00 |
| ADP20260605P00207500 | 207.50 | 0.00 | 1.80 | 0.00 | 0 | 6 | 98.33% | -0.10 | 0.01 | -0.62 | 0.03 | -0.00 |
| ADP20260605P00210000 | 210.00 | 0.00 | 0.95 | 0.00 | 0 | 42 | 73.04% | -0.07 | 0.01 | -0.31 | 0.02 | -0.00 |
| ADP20260605P00212500 | 212.50 | 0.00 | 0.90 | 0.00 | 0 | 12 | 63.47% | -0.07 | 0.01 | -0.29 | 0.02 | -0.00 |
| ADP20260605P00215000 | 215.00 | 0.00 | 0.55 | 0.00 | 0 | 146 | 52.92% | -0.08 | 0.02 | -0.25 | 0.02 | -0.00 |
| ADP20260605P00217500 | 217.50 | 0.00 | 1.00 | 0.00 | 0 | 18 | 56.73% | -0.14 | 0.02 | -0.50 | 0.04 | -0.00 |
| ADP20260605P00220000 | 220.00 | 0.30 | 0.60 | 0.92 | 67 | 85 | 42.27% | -0.14 | 0.03 | -0.37 | 0.04 | -0.00 |
| ADP20260605P00222500 | 222.50 | 0.55 | 0.95 | 0.79 | 102 | 11 | 40.54% | -0.23 | 0.04 | -0.54 | 0.05 | -0.00 |
| ADP20260605P00225000 | 225.00 | 1.05 | 1.95 | 1.50 | 10 | 309 | 37.76% | -0.35 | 0.06 | -0.66 | 0.06 | -0.00 |
| ADP20260605P00227500 | 227.50 | 1.50 | 2.55 | 0.00 | 0 | 41 | 35.50% | -0.50 | 0.07 | -0.69 | 0.07 | -0.01 |
| ADP20260605P00230000 | 230.00 | 3.20 | 3.90 | 3.00 | 1 | 2 | 37.91% | -0.65 | 0.06 | -0.67 | 0.06 | -0.01 |
| ADP20260605P00232500 | 232.50 | 5.10 | 5.90 | 0.00 | 0 | 7 | 47.90% | -0.72 | 0.04 | -0.73 | 0.06 | -0.01 |
| ADP20260605P00235000 | 235.00 | 7.00 | 9.20 | 0.00 | 0 | 0 | 46.64% | -0.82 | 0.03 | -0.50 | 0.04 | -0.01 |
| ADP20260605P00237500 | 237.50 | 9.20 | 11.70 | 0.00 | 0 | 0 | 50.63% | -0.87 | 0.02 | -0.41 | 0.04 | -0.01 |
| ADP20260605P00240000 | 240.00 | 11.60 | 13.50 | 0.00 | 0 | 0 | 58.93% | -0.88 | 0.02 | -0.42 | 0.03 | -0.01 |
| ADP20260605P00242500 | 242.50 | 14.00 | 15.80 | 0.00 | 0 | 0 | 63.40% | -0.91 | 0.02 | -0.36 | 0.03 | -0.01 |
| ADP20260605P00245000 | 245.00 | 16.30 | 18.70 | 0.00 | 0 | 0 | 68.80% | -0.92 | 0.01 | -0.33 | 0.02 | -0.01 |
| ADP20260605P00247500 | 247.50 | 19.00 | 21.10 | 0.00 | 0 | 0 | 75.83% | -0.93 | 0.01 | -0.34 | 0.02 | -0.01 |
| ADP20260605P00250000 | 250.00 | 21.30 | 24.00 | 0.00 | 0 | 0 | 74.71% | -0.95 | 0.01 | -0.22 | 0.02 | -0.01 |
| ADP20260605P00255000 | 255.00 | 26.30 | 29.00 | 0.00 | 0 | 0 | 87.00% | -0.96 | 0.01 | -0.22 | 0.01 | -0.01 |
| ADP20260605P00260000 | 260.00 | 30.10 | 34.00 | 0.00 | 0 | 0 | 98.76% | -0.96 | 0.00 | -0.22 | 0.01 | -0.01 |
| ADP20260605P00265000 | 265.00 | 35.90 | 38.60 | 0.00 | 0 | 0 | 123.21% | -0.95 | 0.01 | -0.40 | 0.02 | -0.01 |
| ADP20260605P00270000 | 270.00 | 41.40 | 43.90 | 0.00 | 0 | 0 | 128.60% | -0.96 | 0.00 | -0.31 | 0.01 | -0.01 |
| ADP20260605P00275000 | 275.00 | 46.50 | 49.00 | 0.00 | 0 | 0 | 135.76% | -0.97 | 0.00 | -0.27 | 0.01 | -0.01 |
| ADP20260605P00280000 | 280.00 | 51.30 | 53.20 | 0.00 | 0 | 0 | 141.68% | -0.97 | 0.00 | -0.23 | 0.01 | -0.01 |
| ADP20260605P00285000 | 285.00 | 55.40 | 59.00 | 0.00 | 0 | 0 | 139.47% | -0.98 | 0.00 | -0.13 | 0.01 | -0.01 |
| ADP20260605P00290000 | 290.00 | 60.50 | 64.00 | 0.00 | 0 | 0 | 148.55% | -0.98 | 0.00 | -0.13 | 0.01 | -0.01 |
| ADP20260605P00295000 | 295.00 | 65.90 | 68.60 | 0.00 | 0 | 0 | 157.39% | -0.99 | 0.00 | -0.13 | 0.01 | -0.01 |
| ADP20260605P00300000 | 300.00 | 70.60 | 74.00 | 0.00 | 0 | 0 | 173.55% | -0.98 | 0.00 | -0.18 | 0.01 | -0.01 |
| ADP20260605P00305000 | 305.00 | 75.70 | 78.80 | 0.00 | 0 | 0 | 163.75% | -0.99 | 0.00 | -0.08 | 0.00 | -0.01 |
