Udløb
Calls
for markedsdato April 27, 2026
Puts
for markedsdato April 27, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARKW20260515C00090000 | 90.00 | 47.10 | 50.50 | 0.00 | 0 | 0 | 114.70% | 0.97 | 0.00 | -0.07 | 0.02 | 0.04 |
| ARKW20260515C00095000 | 95.00 | 42.30 | 45.50 | 0.00 | 0 | 0 | 102.07% | 0.96 | 0.00 | -0.06 | 0.03 | 0.04 |
| ARKW20260515C00100000 | 100.00 | 37.20 | 40.50 | 0.00 | 0 | 0 | 90.01% | 0.96 | 0.00 | -0.06 | 0.03 | 0.05 |
| ARKW20260515C00105000 | 105.00 | 32.50 | 35.50 | 0.00 | 0 | 1 | 80.10% | 0.95 | 0.00 | -0.06 | 0.03 | 0.05 |
| ARKW20260515C00110000 | 110.00 | 27.50 | 30.10 | 0.00 | 0 | 7 | 62.23% | 0.96 | 0.00 | -0.04 | 0.03 | 0.05 |
| ARKW20260515C00115000 | 115.00 | 22.60 | 25.30 | 0.00 | 0 | 0 | 57.83% | 0.94 | 0.01 | -0.06 | 0.04 | 0.05 |
| ARKW20260515C00120000 | 120.00 | 17.80 | 20.60 | 0.00 | 0 | 1 | 52.32% | 0.90 | 0.01 | -0.07 | 0.05 | 0.05 |
| ARKW20260515C00121000 | 121.00 | 16.60 | 19.70 | 0.00 | 0 | 0 | 42.61% | 0.93 | 0.01 | -0.04 | 0.04 | 0.05 |
| ARKW20260515C00122000 | 122.00 | 15.70 | 18.80 | 0.00 | 0 | 0 | 42.85% | 0.92 | 0.01 | -0.05 | 0.05 | 0.05 |
| ARKW20260515C00123000 | 123.00 | 15.10 | 17.90 | 0.00 | 0 | 0 | 48.87% | 0.88 | 0.01 | -0.08 | 0.06 | 0.05 |
| ARKW20260515C00124000 | 124.00 | 14.00 | 17.00 | 0.00 | 0 | 1 | 43.25% | 0.89 | 0.01 | -0.07 | 0.06 | 0.05 |
| ARKW20260515C00125000 | 125.00 | 13.30 | 15.90 | 0.00 | 0 | 0 | 40.13% | 0.89 | 0.02 | -0.06 | 0.06 | 0.05 |
| ARKW20260515C00126000 | 126.00 | 12.50 | 15.30 | 0.00 | 0 | 11 | 44.61% | 0.85 | 0.02 | -0.09 | 0.07 | 0.05 |
| ARKW20260515C00127000 | 127.00 | 11.60 | 14.50 | 0.00 | 0 | 0 | 44.10% | 0.83 | 0.02 | -0.09 | 0.08 | 0.05 |
| ARKW20260515C00128000 | 128.00 | 10.80 | 13.50 | 0.00 | 0 | 0 | 42.78% | 0.81 | 0.02 | -0.10 | 0.08 | 0.05 |
| ARKW20260515C00129000 | 129.00 | 10.00 | 12.50 | 0.00 | 0 | 0 | 38.98% | 0.81 | 0.02 | -0.09 | 0.08 | 0.05 |
| ARKW20260515C00130000 | 130.00 | 9.20 | 11.80 | 0.00 | 0 | 4 | 42.52% | 0.77 | 0.02 | -0.11 | 0.09 | 0.05 |
| ARKW20260515C00131000 | 131.00 | 8.40 | 10.80 | 0.00 | 0 | 19 | 39.70% | 0.76 | 0.03 | -0.11 | 0.10 | 0.05 |
| ARKW20260515C00132000 | 132.00 | 7.80 | 9.70 | 0.00 | 0 | 1 | 36.85% | 0.74 | 0.03 | -0.10 | 0.10 | 0.05 |
| ARKW20260515C00133000 | 133.00 | 7.50 | 9.40 | 0.00 | 0 | 109 | 38.26% | 0.71 | 0.03 | -0.11 | 0.11 | 0.04 |
| ARKW20260515C00134000 | 134.00 | 6.40 | 9.60 | 0.00 | 0 | 0 | 36.52% | 0.68 | 0.03 | -0.11 | 0.11 | 0.04 |
| ARKW20260515C00135000 | 135.00 | 6.00 | 7.60 | 0.00 | 0 | 13 | 37.26% | 0.65 | 0.03 | -0.12 | 0.11 | 0.04 |
| ARKW20260515C00136000 | 136.00 | 5.40 | 6.90 | 0.00 | 0 | 0 | 37.23% | 0.61 | 0.03 | -0.12 | 0.12 | 0.04 |
| ARKW20260515C00137000 | 137.00 | 5.00 | 6.30 | 0.00 | 0 | 1 | 38.57% | 0.58 | 0.03 | -0.13 | 0.12 | 0.04 |
| ARKW20260515C00138000 | 138.00 | 4.40 | 5.70 | 0.00 | 0 | 2 | 37.14% | 0.54 | 0.03 | -0.13 | 0.12 | 0.03 |
| ARKW20260515C00139000 | 139.00 | 3.90 | 5.20 | 0.00 | 0 | 1 | 37.08% | 0.51 | 0.03 | -0.13 | 0.12 | 0.03 |
| ARKW20260515C00140000 | 140.00 | 3.40 | 4.70 | 0.00 | 0 | 21 | 36.73% | 0.47 | 0.04 | -0.13 | 0.12 | 0.03 |
| ARKW20260515C00141000 | 141.00 | 2.85 | 4.20 | 0.00 | 0 | 2 | 35.69% | 0.44 | 0.04 | -0.12 | 0.12 | 0.03 |
| ARKW20260515C00142000 | 142.00 | 2.75 | 3.60 | 0.00 | 0 | 8 | 37.05% | 0.41 | 0.03 | -0.12 | 0.12 | 0.03 |
| ARKW20260515C00145000 | 145.00 | 1.55 | 2.60 | 2.00 | 1 | 14 | 35.97% | 0.31 | 0.03 | -0.11 | 0.11 | 0.02 |
| ARKW20260515C00150000 | 150.00 | 0.60 | 1.30 | 0.00 | 0 | 10 | 35.21% | 0.17 | 0.02 | -0.08 | 0.08 | 0.01 |
| ARKW20260515C00155000 | 155.00 | 0.00 | 0.55 | 0.00 | 0 | 27 | 32.21% | 0.07 | 0.01 | -0.03 | 0.04 | 0.00 |
| ARKW20260515C00160000 | 160.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 51.56% | 0.12 | 0.01 | -0.09 | 0.06 | 0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARKW20260515P00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 108.13% | -0.03 | 0.00 | -0.06 | 0.02 | -0.00 |
| ARKW20260515P00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 96.46% | -0.03 | 0.00 | -0.06 | 0.02 | -0.00 |
| ARKW20260515P00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 85.27% | -0.03 | 0.00 | -0.05 | 0.02 | -0.00 |
| ARKW20260515P00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 74.46% | -0.04 | 0.00 | -0.05 | 0.03 | -0.00 |
| ARKW20260515P00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 64.03% | -0.04 | 0.00 | -0.05 | 0.03 | -0.00 |
| ARKW20260515P00115000 | 115.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 53.89% | -0.05 | 0.01 | -0.05 | 0.03 | -0.00 |
| ARKW20260515P00120000 | 120.00 | 0.25 | 1.00 | 0.00 | 0 | 35 | 49.69% | -0.09 | 0.01 | -0.07 | 0.05 | -0.01 |
| ARKW20260515P00121000 | 121.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 44.31% | -0.08 | 0.01 | -0.05 | 0.04 | -0.01 |
| ARKW20260515P00122000 | 122.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 42.79% | -0.08 | 0.01 | -0.05 | 0.05 | -0.01 |
| ARKW20260515P00123000 | 123.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 41.78% | -0.09 | 0.01 | -0.06 | 0.05 | -0.01 |
| ARKW20260515P00124000 | 124.00 | 0.35 | 1.40 | 0.00 | 0 | 0 | 43.72% | -0.12 | 0.01 | -0.07 | 0.06 | -0.01 |
| ARKW20260515P00125000 | 125.00 | 0.60 | 2.45 | 0.00 | 0 | 0 | 52.17% | -0.17 | 0.02 | -0.11 | 0.08 | -0.01 |
| ARKW20260515P00126000 | 126.00 | 0.65 | 2.60 | 0.00 | 0 | 0 | 50.83% | -0.18 | 0.02 | -0.11 | 0.08 | -0.01 |
| ARKW20260515P00127000 | 127.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 36.93% | -0.13 | 0.02 | -0.07 | 0.07 | -0.01 |
| ARKW20260515P00128000 | 128.00 | 0.80 | 1.60 | 0.00 | 0 | 0 | 40.41% | -0.17 | 0.02 | -0.09 | 0.08 | -0.01 |
| ARKW20260515P00129000 | 129.00 | 1.05 | 2.45 | 0.00 | 0 | 0 | 39.71% | -0.19 | 0.02 | -0.09 | 0.08 | -0.01 |
| ARKW20260515P00130000 | 130.00 | 1.15 | 2.35 | 0.00 | 0 | 3 | 40.48% | -0.22 | 0.02 | -0.10 | 0.09 | -0.01 |
| ARKW20260515P00131000 | 131.00 | 1.35 | 2.25 | 0.00 | 0 | 0 | 39.58% | -0.24 | 0.03 | -0.11 | 0.10 | -0.02 |
| ARKW20260515P00132000 | 132.00 | 1.75 | 3.70 | 0.00 | 0 | 3 | 38.99% | -0.27 | 0.03 | -0.11 | 0.10 | -0.02 |
| ARKW20260515P00133000 | 133.00 | 1.85 | 2.80 | 0.00 | 0 | 0 | 38.16% | -0.30 | 0.03 | -0.11 | 0.11 | -0.02 |
| ARKW20260515P00134000 | 134.00 | 2.15 | 3.30 | 0.00 | 0 | 0 | 38.25% | -0.33 | 0.03 | -0.12 | 0.11 | -0.02 |
| ARKW20260515P00135000 | 135.00 | 2.40 | 3.50 | 0.00 | 0 | 5 | 37.40% | -0.36 | 0.03 | -0.12 | 0.11 | -0.02 |
| ARKW20260515P00136000 | 136.00 | 2.75 | 4.10 | 0.00 | 0 | 1 | 37.58% | -0.39 | 0.03 | -0.12 | 0.12 | -0.02 |
| ARKW20260515P00137000 | 137.00 | 3.00 | 4.30 | 0.00 | 0 | 0 | 36.22% | -0.42 | 0.04 | -0.12 | 0.12 | -0.03 |
| ARKW20260515P00138000 | 138.00 | 3.60 | 4.80 | 0.00 | 0 | 0 | 37.27% | -0.46 | 0.03 | -0.13 | 0.12 | -0.03 |
| ARKW20260515P00139000 | 139.00 | 3.80 | 5.20 | 0.00 | 0 | 0 | 35.57% | -0.49 | 0.04 | -0.12 | 0.12 | -0.03 |
| ARKW20260515P00140000 | 140.00 | 4.50 | 5.80 | 0.00 | 0 | 0 | 36.03% | -0.53 | 0.04 | -0.12 | 0.12 | -0.03 |
| ARKW20260515P00141000 | 141.00 | 5.10 | 6.30 | 0.00 | 0 | 0 | 35.80% | -0.57 | 0.04 | -0.12 | 0.12 | -0.03 |
| ARKW20260515P00142000 | 142.00 | 5.70 | 6.90 | 0.00 | 0 | 0 | 35.68% | -0.60 | 0.04 | -0.12 | 0.12 | -0.04 |
| ARKW20260515P00145000 | 145.00 | 7.40 | 8.80 | 0.00 | 0 | 0 | 35.30% | -0.70 | 0.03 | -0.11 | 0.11 | -0.04 |
| ARKW20260515P00150000 | 150.00 | 11.00 | 13.70 | 0.00 | 0 | 0 | 36.88% | -0.82 | 0.02 | -0.08 | 0.08 | -0.04 |
| ARKW20260515P00155000 | 155.00 | 15.50 | 18.10 | 0.00 | 0 | 0 | 37.02% | -0.91 | 0.02 | -0.05 | 0.05 | -0.03 |
| ARKW20260515P00160000 | 160.00 | 20.30 | 22.90 | 0.00 | 0 | 0 | 38.78% | -0.96 | 0.01 | -0.04 | 0.03 | -0.03 |
