Udløb
Puts
for markedsdato June 03, 2026
Calls
for markedsdato June 03, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AON20260618P00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 147.46% | -0.03 | 0.00 | -0.19 | 0.04 | -0.00 |
| AON20260618P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 141.03% | -0.03 | 0.00 | -0.19 | 0.04 | -0.00 |
| AON20260618P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 134.83% | -0.03 | 0.00 | -0.19 | 0.04 | -0.00 |
| AON20260618P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 128.69% | -0.03 | 0.00 | -0.18 | 0.04 | -0.00 |
| AON20260618P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 116.79% | -0.03 | 0.00 | -0.18 | 0.05 | -0.00 |
| AON20260618P00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 105.36% | -0.04 | 0.00 | -0.18 | 0.05 | -0.01 |
| AON20260618P00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 94.33% | -0.04 | 0.00 | -0.17 | 0.06 | -0.01 |
| AON20260618P00240000 | 240.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 84.04% | -0.05 | 0.00 | -0.17 | 0.06 | -0.01 |
| AON20260618P00250000 | 250.00 | 0.00 | 2.25 | 0.00 | 0 | 2 | 73.96% | -0.05 | 0.00 | -0.17 | 0.07 | -0.01 |
| AON20260618P00260000 | 260.00 | 0.00 | 2.30 | 0.00 | 0 | 8 | 64.03% | -0.06 | 0.00 | -0.16 | 0.08 | -0.01 |
| AON20260618P00270000 | 270.00 | 0.00 | 2.50 | 0.00 | 0 | 21 | 55.02% | -0.08 | 0.00 | -0.16 | 0.09 | -0.01 |
| AON20260618P00280000 | 280.00 | 0.00 | 2.80 | 0.00 | 0 | 18 | 46.21% | -0.10 | 0.01 | -0.17 | 0.11 | -0.01 |
| AON20260618P00290000 | 290.00 | 0.35 | 3.30 | 0.00 | 0 | 31 | 40.24% | -0.15 | 0.01 | -0.20 | 0.15 | -0.02 |
| AON20260618P00300000 | 300.00 | 1.45 | 4.00 | 2.45 | 1 | 28 | 34.00% | -0.23 | 0.01 | -0.22 | 0.20 | -0.03 |
| AON20260618P00310000 | 310.00 | 4.40 | 6.70 | 6.60 | 3 | 36 | 32.48% | -0.39 | 0.02 | -0.27 | 0.25 | -0.05 |
| AON20260618P00320000 | 320.00 | 8.40 | 11.30 | 0.00 | 0 | 36 | 30.01% | -0.59 | 0.02 | -0.25 | 0.25 | -0.08 |
| AON20260618P00330000 | 330.00 | 15.50 | 18.30 | 0.00 | 0 | 26 | 28.65% | -0.78 | 0.02 | -0.18 | 0.19 | -0.11 |
| AON20260618P00340000 | 340.00 | 23.20 | 26.90 | 0.00 | 0 | 1 | 27.68% | -0.91 | 0.01 | -0.09 | 0.11 | -0.13 |
| AON20260618P00350000 | 350.00 | 33.80 | 36.50 | 0.00 | 0 | 0 | 31.05% | -0.95 | 0.01 | -0.06 | 0.07 | -0.14 |
| AON20260618P00360000 | 360.00 | 43.40 | 46.40 | 0.00 | 0 | 0 | 35.73% | -0.96 | 0.00 | -0.05 | 0.05 | -0.15 |
| AON20260618P00370000 | 370.00 | 52.30 | 56.60 | 0.00 | 0 | 0 | 59.02% | -0.90 | 0.00 | -0.21 | 0.11 | -0.14 |
| AON20260618P00380000 | 380.00 | 62.40 | 66.40 | 0.00 | 0 | 0 | 66.15% | -0.90 | 0.00 | -0.22 | 0.11 | -0.15 |
| AON20260618P00390000 | 390.00 | 72.30 | 76.60 | 0.00 | 0 | 0 | 72.95% | -0.91 | 0.00 | -0.23 | 0.10 | -0.15 |
| AON20260618P00400000 | 400.00 | 82.30 | 86.40 | 0.00 | 0 | 0 | 79.46% | -0.92 | 0.00 | -0.24 | 0.10 | -0.16 |
| AON20260618P00410000 | 410.00 | 92.30 | 96.40 | 0.00 | 0 | 0 | 83.84% | -0.92 | 0.00 | -0.22 | 0.09 | -0.16 |
| AON20260618P00420000 | 420.00 | 102.30 | 106.40 | 0.00 | 0 | 0 | 91.71% | -0.92 | 0.00 | -0.25 | 0.09 | -0.17 |
| AON20260618P00430000 | 430.00 | 112.30 | 116.40 | 0.00 | 0 | 0 | 97.51% | -0.93 | 0.00 | -0.26 | 0.09 | -0.17 |
| AON20260618P00440000 | 440.00 | 122.30 | 126.40 | 0.00 | 0 | 0 | 101.34% | -0.93 | 0.00 | -0.25 | 0.08 | -0.18 |
| AON20260618P00450000 | 450.00 | 132.30 | 136.40 | 0.00 | 0 | 0 | 107.20% | -0.93 | 0.00 | -0.26 | 0.08 | -0.18 |
| AON20260618P00460000 | 460.00 | 142.30 | 146.40 | 0.00 | 0 | 0 | 113.78% | -0.93 | 0.00 | -0.28 | 0.08 | -0.18 |
| AON20260618P00470000 | 470.00 | 152.30 | 156.40 | 0.00 | 0 | 0 | 118.87% | -0.93 | 0.00 | -0.28 | 0.08 | -0.18 |
| AON20260618P00480000 | 480.00 | 162.30 | 166.40 | 0.00 | 0 | 0 | 123.82% | -0.94 | 0.00 | -0.29 | 0.08 | -0.18 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AON20260618C00185000 | 185.00 | 128.80 | 132.90 | 0.00 | 0 | 0 | 164.02% | 0.96 | 0.00 | -0.28 | 0.05 | 0.04 |
| AON20260618C00190000 | 190.00 | 123.70 | 128.00 | 0.00 | 0 | 0 | 165.84% | 0.95 | 0.00 | -0.34 | 0.06 | 0.04 |
| AON20260618C00195000 | 195.00 | 118.70 | 123.00 | 0.00 | 0 | 0 | 107.94% | 0.99 | 0.00 | -0.06 | 0.01 | 0.01 |
| AON20260618C00200000 | 200.00 | 113.80 | 117.90 | 0.00 | 0 | 0 | 102.79% | 0.99 | 0.00 | -0.06 | 0.01 | 0.01 |
| AON20260618C00210000 | 210.00 | 103.90 | 107.90 | 0.00 | 0 | 0 | 128.44% | 0.95 | 0.00 | -0.25 | 0.06 | 0.04 |
| AON20260618C00220000 | 220.00 | 93.90 | 98.10 | 0.00 | 0 | 0 | 117.66% | 0.95 | 0.00 | -0.26 | 0.07 | 0.05 |
| AON20260618C00230000 | 230.00 | 83.90 | 88.10 | 0.00 | 0 | 0 | 109.70% | 0.94 | 0.00 | -0.29 | 0.08 | 0.05 |
| AON20260618C00240000 | 240.00 | 73.90 | 78.20 | 0.00 | 0 | 0 | 96.51% | 0.93 | 0.00 | -0.27 | 0.08 | 0.05 |
| AON20260618C00250000 | 250.00 | 64.00 | 68.10 | 0.00 | 0 | 0 | 84.95% | 0.92 | 0.00 | -0.26 | 0.09 | 0.05 |
| AON20260618C00260000 | 260.00 | 54.10 | 58.30 | 0.00 | 0 | 1 | 73.64% | 0.91 | 0.00 | -0.25 | 0.10 | 0.06 |
| AON20260618C00270000 | 270.00 | 44.20 | 48.30 | 0.00 | 0 | 0 | 45.78% | 0.96 | 0.00 | -0.09 | 0.05 | 0.04 |
| AON20260618C00280000 | 280.00 | 34.50 | 38.70 | 0.00 | 0 | 1 | 39.91% | 0.94 | 0.01 | -0.11 | 0.08 | 0.05 |
| AON20260618C00290000 | 290.00 | 25.50 | 28.40 | 0.00 | 0 | 2 | 36.76% | 0.88 | 0.01 | -0.17 | 0.13 | 0.06 |
| AON20260618C00300000 | 300.00 | 16.50 | 19.70 | 0.00 | 0 | 0 | 32.58% | 0.78 | 0.01 | -0.21 | 0.19 | 0.07 |
| AON20260618C00310000 | 310.00 | 9.40 | 11.70 | 0.00 | 0 | 6 | 30.16% | 0.61 | 0.02 | -0.25 | 0.24 | 0.06 |
| AON20260618C00320000 | 320.00 | 3.90 | 6.40 | 3.90 | 2 | 23 | 28.52% | 0.40 | 0.02 | -0.24 | 0.25 | 0.04 |
| AON20260618C00330000 | 330.00 | 1.30 | 4.40 | 2.10 | 2 | 203 | 31.38% | 0.24 | 0.02 | -0.21 | 0.20 | 0.03 |
| AON20260618C00340000 | 340.00 | 0.00 | 1.85 | 0.00 | 0 | 96 | 26.96% | 0.09 | 0.01 | -0.09 | 0.10 | 0.01 |
| AON20260618C00350000 | 350.00 | 0.00 | 1.05 | 0.47 | 19 | 185 | 32.84% | 0.06 | 0.01 | -0.08 | 0.08 | 0.01 |
| AON20260618C00360000 | 360.00 | 0.00 | 1.50 | 0.00 | 0 | 98 | 42.54% | 0.07 | 0.00 | -0.11 | 0.08 | 0.01 |
| AON20260618C00370000 | 370.00 | 0.10 | 2.35 | 0.00 | 0 | 101 | 54.71% | 0.08 | 0.00 | -0.17 | 0.10 | 0.01 |
| AON20260618C00380000 | 380.00 | 0.00 | 2.25 | 0.00 | 0 | 2 | 60.24% | 0.07 | 0.00 | -0.17 | 0.09 | 0.01 |
| AON20260618C00390000 | 390.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 66.19% | 0.06 | 0.00 | -0.17 | 0.08 | 0.01 |
| AON20260618C00400000 | 400.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 72.15% | 0.06 | 0.00 | -0.18 | 0.08 | 0.01 |
| AON20260618C00410000 | 410.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 77.60% | 0.06 | 0.00 | -0.18 | 0.07 | 0.01 |
| AON20260618C00420000 | 420.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 82.96% | 0.05 | 0.00 | -0.18 | 0.07 | 0.01 |
| AON20260618C00430000 | 430.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 88.22% | 0.05 | 0.00 | -0.18 | 0.07 | 0.01 |
| AON20260618C00440000 | 440.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 93.38% | 0.05 | 0.00 | -0.19 | 0.06 | 0.01 |
| AON20260618C00450000 | 450.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 98.25% | 0.05 | 0.00 | -0.19 | 0.06 | 0.01 |
| AON20260618C00460000 | 460.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 102.93% | 0.04 | 0.00 | -0.19 | 0.06 | 0.00 |
| AON20260618C00470000 | 470.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 107.52% | 0.04 | 0.00 | -0.20 | 0.06 | 0.00 |
| AON20260618C00480000 | 480.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 111.97% | 0.04 | 0.00 | -0.20 | 0.06 | 0.00 |
