Udløb
Puts
for markedsdato April 28, 2026
Calls
for markedsdato April 28, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARKG20260501P00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 202.11% | -0.01 | 0.01 | -0.02 | 0.00 | 0.00 |
| ARKG20260501P00021000 | 21.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 179.87% | -0.01 | 0.01 | -0.02 | 0.00 | 0.00 |
| ARKG20260501P00021500 | 21.50 | 0.00 | 0.05 | 0.05 | 1 | 1 | 169.07% | -0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| ARKG20260501P00022000 | 22.00 | 0.00 | 0.05 | 0.00 | 0 | 22 | 158.48% | -0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| ARKG20260501P00022500 | 22.50 | 0.00 | 0.05 | 0.05 | 1 | 4 | 148.06% | -0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| ARKG20260501P00023000 | 23.00 | 0.00 | 0.05 | 0.00 | 0 | 282 | 137.80% | -0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| ARKG20260501P00023500 | 23.50 | 0.00 | 0.05 | 0.00 | 0 | 12 | 127.70% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| ARKG20260501P00024000 | 24.00 | 0.00 | 0.05 | 0.00 | 0 | 56 | 143.37% | -0.05 | 0.02 | -0.05 | 0.00 | -0.00 |
| ARKG20260501P00024500 | 24.50 | 0.00 | 0.15 | 0.00 | 0 | 0 | 107.89% | -0.02 | 0.02 | -0.02 | 0.00 | -0.00 |
| ARKG20260501P00025000 | 25.00 | 0.00 | 0.15 | 0.00 | 0 | 7 | 120.61% | -0.05 | 0.03 | -0.05 | 0.00 | -0.00 |
| ARKG20260501P00025500 | 25.50 | 0.00 | 0.05 | 0.00 | 0 | 3 | 109.36% | -0.06 | 0.04 | -0.05 | 0.00 | -0.00 |
| ARKG20260501P00026000 | 26.00 | 0.00 | 0.20 | 0.05 | 10 | 6 | 78.89% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| ARKG20260501P00026500 | 26.50 | 0.00 | 0.15 | 0.00 | 0 | 11 | 86.96% | -0.07 | 0.06 | -0.05 | 0.00 | -0.00 |
| ARKG20260501P00027000 | 27.00 | 0.00 | 0.10 | 0.00 | 0 | 25 | 68.84% | -0.06 | 0.07 | -0.03 | 0.00 | -0.00 |
| ARKG20260501P00027500 | 27.50 | 0.00 | 0.20 | 0.00 | 0 | 10 | 69.70% | -0.11 | 0.10 | -0.05 | 0.01 | -0.00 |
| ARKG20260501P00028000 | 28.00 | 0.00 | 0.25 | 0.10 | 14 | 746 | 65.82% | -0.16 | 0.14 | -0.07 | 0.01 | -0.00 |
| ARKG20260501P00028500 | 28.50 | 0.15 | 0.40 | 0.20 | 3 | 9 | 58.89% | -0.22 | 0.18 | -0.08 | 0.01 | -0.00 |
| ARKG20260501P00029000 | 29.00 | 0.25 | 0.45 | 0.45 | 6 | 1,632 | 59.70% | -0.32 | 0.22 | -0.10 | 0.01 | -0.00 |
| ARKG20260501P00029500 | 29.50 | 0.40 | 0.80 | 0.40 | 13 | 561 | 54.87% | -0.44 | 0.27 | -0.11 | 0.01 | -0.00 |
| ARKG20260501P00030000 | 30.00 | 0.60 | 0.95 | 0.00 | 0 | 12 | 51.25% | -0.58 | 0.28 | -0.10 | 0.01 | -0.00 |
| ARKG20260501P00030500 | 30.50 | 0.95 | 1.30 | 0.00 | 0 | 3 | 53.15% | -0.70 | 0.24 | -0.09 | 0.01 | -0.00 |
| ARKG20260501P00031000 | 31.00 | 0.40 | 1.70 | 0.00 | 0 | 8 | 81.26% | -0.71 | 0.16 | -0.13 | 0.01 | -0.00 |
| ARKG20260501P00031500 | 31.50 | 0.95 | 2.25 | 0.00 | 0 | 1 | 100.69% | -0.73 | 0.12 | -0.16 | 0.01 | -0.00 |
| ARKG20260501P00032000 | 32.00 | 1.30 | 3.80 | 0.00 | 0 | 0 | 88.75% | -0.81 | 0.11 | -0.11 | 0.01 | -0.00 |
| ARKG20260501P00032500 | 32.50 | 1.80 | 3.70 | 2.75 | 2 | 2 | 176.10% | -0.68 | 0.07 | -0.30 | 0.01 | -0.00 |
| ARKG20260501P00033000 | 33.00 | 2.20 | 4.20 | 3.20 | 3 | 4 | 189.31% | -0.70 | 0.07 | -0.31 | 0.01 | -0.00 |
| ARKG20260501P00033500 | 33.50 | 2.70 | 4.60 | 3.65 | 3 | 2 | 190.92% | -0.73 | 0.06 | -0.30 | 0.01 | -0.00 |
| ARKG20260501P00034000 | 34.00 | 3.00 | 6.00 | 0.00 | 0 | 2 | 121.51% | -0.88 | 0.06 | -0.10 | 0.01 | -0.00 |
| ARKG20260501P00035000 | 35.00 | 4.00 | 7.00 | 0.00 | 0 | 1 | 139.31% | -0.89 | 0.05 | -0.11 | 0.00 | -0.00 |
| ARKG20260501P00036000 | 36.00 | 5.00 | 8.00 | 0.00 | 0 | 1 | 156.05% | -0.90 | 0.04 | -0.11 | 0.00 | -0.00 |
| ARKG20260501P00037000 | 37.00 | 7.00 | 7.90 | 0.00 | 0 | 0 | 159.58% | -0.93 | 0.03 | -0.09 | 0.00 | -0.00 |
| ARKG20260501P00038000 | 38.00 | 8.00 | 8.90 | 0.00 | 0 | 0 | 173.99% | -0.93 | 0.03 | -0.09 | 0.00 | -0.00 |
| ARKG20260501P00039000 | 39.00 | 9.00 | 9.90 | 0.00 | 0 | 0 | 187.77% | -0.94 | 0.03 | -0.09 | 0.00 | -0.00 |
| ARKG20260501P00040000 | 40.00 | 10.00 | 11.20 | 0.00 | 0 | 0 | 238.17% | -0.90 | 0.03 | -0.17 | 0.00 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARKG20260501C00020000 | 20.00 | 8.00 | 11.00 | 0.00 | 0 | 1 | 524.15% | 0.86 | 0.02 | -0.54 | 0.01 | 0.00 |
| ARKG20260501C00021000 | 21.00 | 7.00 | 10.00 | 0.00 | 0 | 0 | 479.51% | 0.84 | 0.02 | -0.53 | 0.01 | 0.00 |
| ARKG20260501C00021500 | 21.50 | 6.20 | 9.90 | 0.00 | 0 | 1 | 516.02% | 0.82 | 0.02 | -0.63 | 0.01 | 0.00 |
| ARKG20260501C00022000 | 22.00 | 6.70 | 8.90 | 0.00 | 0 | 2 | 205.25% | 0.96 | 0.02 | -0.07 | 0.00 | 0.00 |
| ARKG20260501C00022500 | 22.50 | 6.30 | 8.00 | 0.00 | 0 | 2 | 340.70% | 0.85 | 0.02 | -0.35 | 0.01 | 0.00 |
| ARKG20260501C00023000 | 23.00 | 5.70 | 7.50 | 6.58 | 2 | 6 | 322.30% | 0.85 | 0.03 | -0.35 | 0.01 | 0.00 |
| ARKG20260501C00023500 | 23.50 | 5.30 | 7.00 | 6.17 | 2 | 14 | 304.13% | 0.84 | 0.03 | -0.34 | 0.01 | 0.00 |
| ARKG20260501C00024000 | 24.00 | 4.00 | 7.00 | 0.00 | 0 | 16 | 354.24% | 0.79 | 0.03 | -0.47 | 0.01 | 0.00 |
| ARKG20260501C00024500 | 24.50 | 3.10 | 6.90 | 0.00 | 0 | 2 | 383.41% | 0.77 | 0.03 | -0.56 | 0.01 | 0.00 |
| ARKG20260501C00025000 | 25.00 | 3.00 | 6.00 | 4.45 | 1 | 3 | 314.38% | 0.77 | 0.04 | -0.45 | 0.01 | 0.00 |
| ARKG20260501C00025500 | 25.50 | 2.45 | 5.40 | 3.95 | 2 | 2 | 282.71% | 0.76 | 0.04 | -0.41 | 0.01 | 0.00 |
| ARKG20260501C00026000 | 26.00 | 2.05 | 4.90 | 3.49 | 1 | 4 | 263.37% | 0.75 | 0.04 | -0.40 | 0.01 | 0.00 |
| ARKG20260501C00026500 | 26.50 | 2.05 | 4.00 | 2.96 | 1 | 3 | 197.70% | 0.76 | 0.06 | -0.29 | 0.01 | 0.00 |
| ARKG20260501C00027000 | 27.00 | 1.50 | 3.60 | 2.56 | 1 | 6 | 191.35% | 0.74 | 0.06 | -0.30 | 0.01 | 0.00 |
| ARKG20260501C00027500 | 27.50 | 1.95 | 2.45 | 2.25 | 200 | 3 | 75.81% | 0.87 | 0.10 | -0.07 | 0.01 | 0.00 |
| ARKG20260501C00028000 | 28.00 | 1.50 | 2.05 | 1.77 | 91 | 78 | 49.13% | 0.91 | 0.12 | -0.03 | 0.00 | 0.00 |
| ARKG20260501C00028500 | 28.50 | 1.10 | 1.60 | 0.00 | 0 | 335 | 65.93% | 0.76 | 0.17 | -0.10 | 0.01 | 0.00 |
| ARKG20260501C00029000 | 29.00 | 0.75 | 1.10 | 0.87 | 1 | 34 | 57.89% | 0.68 | 0.23 | -0.10 | 0.01 | 0.00 |
| ARKG20260501C00029500 | 29.50 | 0.40 | 0.80 | 0.00 | 0 | 28 | 55.61% | 0.56 | 0.26 | -0.11 | 0.01 | 0.00 |
| ARKG20260501C00030000 | 30.00 | 0.15 | 0.55 | 0.41 | 12 | 73 | 54.44% | 0.43 | 0.27 | -0.10 | 0.01 | 0.00 |
| ARKG20260501C00030500 | 30.50 | 0.00 | 0.35 | 0.00 | 0 | 107 | 54.21% | 0.30 | 0.24 | -0.09 | 0.01 | 0.00 |
| ARKG20260501C00031000 | 31.00 | 0.00 | 0.20 | 0.15 | 12 | 78 | 53.09% | 0.20 | 0.19 | -0.07 | 0.01 | 0.00 |
| ARKG20260501C00031500 | 31.50 | 0.00 | 0.10 | 0.06 | 43 | 25 | 52.26% | 0.11 | 0.14 | -0.04 | 0.01 | 0.00 |
| ARKG20260501C00032000 | 32.00 | 0.00 | 0.05 | 0.00 | 0 | 1,205 | 48.44% | 0.05 | 0.08 | -0.02 | 0.00 | 0.00 |
| ARKG20260501C00032500 | 32.50 | 0.00 | 0.35 | 0.00 | 0 | 13 | 90.16% | 0.15 | 0.09 | -0.09 | 0.01 | 0.00 |
| ARKG20260501C00033000 | 33.00 | 0.00 | 0.05 | 0.00 | 0 | 701 | 63.94% | 0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| ARKG20260501C00033500 | 33.50 | 0.00 | 0.10 | 0.00 | 0 | 0 | 81.16% | 0.06 | 0.05 | -0.03 | 0.00 | 0.00 |
| ARKG20260501C00034000 | 34.00 | 0.00 | 0.05 | 0.00 | 0 | 575 | 78.37% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| ARKG20260501C00035000 | 35.00 | 0.00 | 0.10 | 0.00 | 0 | 25 | 103.69% | 0.05 | 0.03 | -0.04 | 0.00 | 0.00 |
| ARKG20260501C00036000 | 36.00 | 0.00 | 0.20 | 0.12 | 1 | 0 | 134.82% | 0.07 | 0.04 | -0.07 | 0.00 | 0.00 |
| ARKG20260501C00037000 | 37.00 | 0.00 | 0.05 | 0.05 | 2 | 0 | 130.97% | 0.04 | 0.02 | -0.04 | 0.00 | 0.00 |
| ARKG20260501C00038000 | 38.00 | 0.00 | 0.05 | 0.03 | 4 | 0 | 128.86% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| ARKG20260501C00039000 | 39.00 | 0.00 | 0.05 | 0.02 | 1 | 1 | 140.14% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| ARKG20260501C00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 150.99% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
