Udløb
Calls
for markedsdato June 05, 2026
Puts
for markedsdato June 05, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APTV20260618C00035000 | 35.00 | 32.70 | 35.60 | 0.00 | 0 | 1 | 207.20% | 0.97 | 0.00 | -0.06 | 0.01 | 0.01 |
| APTV20260618C00037500 | 37.50 | 30.00 | 33.10 | 0.00 | 0 | 0 | 175.43% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| APTV20260618C00040000 | 40.00 | 27.60 | 30.60 | 0.00 | 0 | 0 | 164.75% | 0.97 | 0.00 | -0.05 | 0.01 | 0.01 |
| APTV20260618C00042500 | 42.50 | 25.60 | 28.10 | 0.00 | 0 | 0 | 170.81% | 0.95 | 0.00 | -0.08 | 0.01 | 0.01 |
| APTV20260618C00045000 | 45.00 | 23.10 | 25.60 | 0.00 | 0 | 0 | 153.66% | 0.95 | 0.01 | -0.08 | 0.01 | 0.01 |
| APTV20260618C00047500 | 47.50 | 20.70 | 23.10 | 0.00 | 0 | 0 | 140.51% | 0.94 | 0.01 | -0.08 | 0.02 | 0.01 |
| APTV20260618C00050000 | 50.00 | 17.60 | 20.70 | 0.00 | 0 | 0 | 108.11% | 0.95 | 0.01 | -0.05 | 0.01 | 0.02 |
| APTV20260618C00052500 | 52.50 | 15.50 | 18.20 | 0.00 | 0 | 3 | 106.60% | 0.93 | 0.01 | -0.07 | 0.02 | 0.02 |
| APTV20260618C00055000 | 55.00 | 13.40 | 15.10 | 0.00 | 0 | 22 | 89.44% | 0.92 | 0.01 | -0.06 | 0.02 | 0.02 |
| APTV20260618C00057500 | 57.50 | 11.10 | 12.80 | 14.64 | 3 | 71 | 93.58% | 0.87 | 0.02 | -0.10 | 0.03 | 0.02 |
| APTV20260618C00060000 | 60.00 | 8.70 | 10.50 | 0.00 | 0 | 191 | 82.57% | 0.83 | 0.02 | -0.10 | 0.03 | 0.02 |
| APTV20260618C00062500 | 62.50 | 6.60 | 8.30 | 9.05 | 4 | 406 | 71.67% | 0.78 | 0.03 | -0.10 | 0.04 | 0.02 |
| APTV20260618C00065000 | 65.00 | 4.90 | 5.50 | 0.00 | 0 | 905 | 54.35% | 0.73 | 0.05 | -0.09 | 0.04 | 0.02 |
| APTV20260618C00067500 | 67.50 | 3.30 | 3.90 | 3.50 | 11 | 819 | 60.59% | 0.59 | 0.05 | -0.12 | 0.05 | 0.01 |
| APTV20260618C00070000 | 70.00 | 1.90 | 3.80 | 2.15 | 43 | 397 | 54.51% | 0.46 | 0.06 | -0.11 | 0.05 | 0.01 |
| APTV20260618C00072500 | 72.50 | 0.90 | 1.90 | 1.40 | 15 | 859 | 53.58% | 0.33 | 0.05 | -0.10 | 0.05 | 0.01 |
| APTV20260618C00075000 | 75.00 | 0.75 | 2.90 | 1.75 | 7 | 662 | 77.49% | 0.31 | 0.03 | -0.14 | 0.05 | 0.01 |
| APTV20260618C00077500 | 77.50 | 0.20 | 1.75 | 1.18 | 1 | 105 | 69.79% | 0.21 | 0.03 | -0.10 | 0.04 | 0.00 |
| APTV20260618C00080000 | 80.00 | 0.00 | 1.65 | 0.40 | 2 | 1,323 | 76.29% | 0.17 | 0.03 | -0.10 | 0.03 | 0.00 |
| APTV20260618C00082500 | 82.50 | 0.05 | 1.00 | 0.00 | 0 | 0 | 75.52% | 0.12 | 0.02 | -0.07 | 0.03 | 0.00 |
| APTV20260618C00085000 | 85.00 | 0.05 | 0.10 | 0.09 | 535 | 2,585 | 59.38% | 0.04 | 0.01 | -0.02 | 0.01 | 0.00 |
| APTV20260618C00090000 | 90.00 | 0.00 | 0.80 | 0.30 | 4 | 20 | 93.96% | 0.08 | 0.01 | -0.07 | 0.02 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APTV20260618P00035000 | 35.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 235.95% | -0.04 | 0.00 | -0.10 | 0.01 | -0.00 |
| APTV20260618P00037500 | 37.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 247.06% | -0.06 | 0.00 | -0.15 | 0.02 | -0.00 |
| APTV20260618P00040000 | 40.00 | 0.00 | 0.30 | 0.00 | 0 | 82 | 149.39% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| APTV20260618P00042500 | 42.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 159.85% | -0.04 | 0.00 | -0.07 | 0.01 | -0.00 |
| APTV20260618P00045000 | 45.00 | 0.00 | 0.25 | 0.05 | 2 | 6 | 117.01% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| APTV20260618P00047500 | 47.50 | 0.00 | 0.40 | 0.00 | 0 | 96 | 113.06% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| APTV20260618P00050000 | 50.00 | 0.00 | 1.40 | 0.00 | 0 | 86 | 127.57% | -0.07 | 0.01 | -0.09 | 0.02 | -0.00 |
| APTV20260618P00052500 | 52.50 | 0.00 | 2.15 | 0.00 | 0 | 42 | 133.21% | -0.12 | 0.01 | -0.13 | 0.03 | -0.00 |
| APTV20260618P00055000 | 55.00 | 0.00 | 0.25 | 0.08 | 2 | 89 | 67.89% | -0.04 | 0.01 | -0.02 | 0.01 | -0.00 |
| APTV20260618P00057500 | 57.50 | 0.05 | 0.45 | 0.15 | 1 | 31 | 65.56% | -0.07 | 0.02 | -0.04 | 0.02 | -0.00 |
| APTV20260618P00060000 | 60.00 | 0.00 | 1.15 | 0.20 | 1 | 42 | 67.25% | -0.13 | 0.02 | -0.07 | 0.03 | -0.00 |
| APTV20260618P00062500 | 62.50 | 0.30 | 1.05 | 0.00 | 0 | 25 | 56.04% | -0.17 | 0.03 | -0.07 | 0.03 | -0.00 |
| APTV20260618P00065000 | 65.00 | 0.90 | 1.95 | 1.80 | 32 | 43 | 58.28% | -0.28 | 0.04 | -0.10 | 0.04 | -0.01 |
| APTV20260618P00067500 | 67.50 | 1.85 | 2.95 | 3.00 | 118 | 106 | 58.58% | -0.41 | 0.05 | -0.12 | 0.05 | -0.01 |
| APTV20260618P00070000 | 70.00 | 3.00 | 4.00 | 3.50 | 32 | 61 | 59.21% | -0.54 | 0.05 | -0.12 | 0.05 | -0.01 |
| APTV20260618P00072500 | 72.50 | 3.80 | 5.70 | 4.20 | 7 | 61 | 45.90% | -0.72 | 0.06 | -0.08 | 0.04 | -0.01 |
| APTV20260618P00075000 | 75.00 | 5.80 | 7.60 | 6.59 | 2 | 153 | 45.55% | -0.84 | 0.05 | -0.06 | 0.03 | -0.01 |
| APTV20260618P00077500 | 77.50 | 8.00 | 9.80 | 0.00 | 0 | 15 | 74.32% | -0.78 | 0.03 | -0.11 | 0.04 | -0.02 |
| APTV20260618P00080000 | 80.00 | 10.30 | 12.00 | 0.00 | 0 | 2 | 76.63% | -0.84 | 0.03 | -0.10 | 0.03 | -0.02 |
| APTV20260618P00082500 | 82.50 | 12.50 | 14.40 | 0.00 | 0 | 0 | 83.06% | -0.86 | 0.02 | -0.09 | 0.03 | -0.02 |
| APTV20260618P00085000 | 85.00 | 14.80 | 17.10 | 0.00 | 0 | 0 | 99.29% | -0.85 | 0.02 | -0.12 | 0.03 | -0.02 |
| APTV20260618P00090000 | 90.00 | 19.50 | 23.20 | 0.00 | 0 | 0 | 68.35% | -1.00 | 0.01 | -0.02 | 0.00 | -0.00 |
