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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASND20260618C00080000 | 80.00 | 135.30 | 139.00 | 0.00 | 0 | 0 | 169.71% | 1.00 | 0.00 | 0.00 | 0.00 | 0.03 |
| ASND20260618C00085000 | 85.00 | 130.30 | 134.00 | 0.00 | 0 | 0 | 153.56% | 1.00 | 0.00 | 0.00 | 0.00 | 0.03 |
| ASND20260618C00090000 | 90.00 | 125.30 | 129.00 | 0.00 | 0 | 1 | 134.84% | 1.00 | 0.00 | 0.00 | 0.00 | 0.03 |
| ASND20260618C00095000 | 95.00 | 120.30 | 124.00 | 0.00 | 0 | 1 | 151.73% | 1.00 | 0.00 | -0.00 | 0.00 | 0.03 |
| ASND20260618C00100000 | 100.00 | 115.30 | 119.00 | 0.00 | 0 | 0 | 140.00% | 1.00 | 0.00 | 0.00 | 0.00 | 0.04 |
| ASND20260618C00105000 | 105.00 | 110.30 | 114.00 | 0.00 | 0 | 0 | 128.52% | 1.00 | 0.00 | 0.00 | 0.00 | 0.04 |
| ASND20260618C00110000 | 110.00 | 105.30 | 109.50 | 0.00 | 0 | 0 | 131.98% | 1.00 | 0.00 | -0.01 | 0.00 | 0.04 |
| ASND20260618C00115000 | 115.00 | 100.40 | 104.50 | 0.00 | 0 | 0 | 122.21% | 1.00 | 0.00 | -0.01 | 0.00 | 0.04 |
| ASND20260618C00120000 | 120.00 | 95.40 | 99.50 | 0.00 | 0 | 0 | 112.79% | 1.00 | 0.00 | -0.00 | 0.00 | 0.05 |
| ASND20260618C00125000 | 125.00 | 90.40 | 94.40 | 0.00 | 0 | 0 | 103.66% | 1.00 | 0.00 | -0.00 | 0.00 | 0.05 |
| ASND20260618C00130000 | 130.00 | 85.40 | 89.50 | 0.00 | 0 | 0 | 94.76% | 1.00 | 0.00 | -0.00 | 0.00 | 0.05 |
| ASND20260618C00135000 | 135.00 | 80.40 | 84.50 | 0.00 | 0 | 0 | 85.98% | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 |
| ASND20260618C00140000 | 140.00 | 75.40 | 79.50 | 0.00 | 0 | 11 | 87.91% | 0.99 | 0.00 | -0.01 | 0.01 | 0.05 |
| ASND20260618C00145000 | 145.00 | 70.40 | 74.90 | 0.00 | 0 | 1 | 80.24% | 0.99 | 0.00 | -0.01 | 0.01 | 0.06 |
| ASND20260618C00150000 | 150.00 | 65.40 | 69.90 | 0.00 | 0 | 0 | 78.87% | 0.99 | 0.00 | -0.02 | 0.01 | 0.06 |
| ASND20260618C00155000 | 155.00 | 60.40 | 64.50 | 0.00 | 0 | 2 | 71.75% | 0.99 | 0.00 | -0.02 | 0.01 | 0.06 |
| ASND20260618C00160000 | 160.00 | 55.40 | 59.70 | 0.00 | 0 | 2 | 64.86% | 0.99 | 0.00 | -0.01 | 0.01 | 0.06 |
| ASND20260618C00165000 | 165.00 | 50.50 | 54.50 | 0.00 | 0 | 2 | 58.17% | 0.99 | 0.00 | -0.01 | 0.01 | 0.07 |
| ASND20260618C00170000 | 170.00 | 45.60 | 49.60 | 0.00 | 0 | 2 | 58.53% | 0.98 | 0.00 | -0.03 | 0.02 | 0.07 |
| ASND20260618C00175000 | 175.00 | 40.60 | 44.60 | 0.00 | 0 | 1 | 52.02% | 0.98 | 0.00 | -0.03 | 0.02 | 0.07 |
| ASND20260618C00180000 | 180.00 | 35.70 | 39.70 | 0.00 | 0 | 19 | 52.74% | 0.96 | 0.00 | -0.06 | 0.04 | 0.07 |
| ASND20260618C00185000 | 185.00 | 30.90 | 34.50 | 0.00 | 0 | 2 | 49.53% | 0.95 | 0.00 | -0.07 | 0.05 | 0.07 |
| ASND20260618C00190000 | 190.00 | 26.10 | 29.50 | 0.00 | 0 | 10 | 51.32% | 0.90 | 0.01 | -0.12 | 0.07 | 0.07 |
| ASND20260618C00195000 | 195.00 | 21.50 | 25.10 | 0.00 | 0 | 3 | 49.20% | 0.86 | 0.01 | -0.15 | 0.10 | 0.07 |
| ASND20260618C00200000 | 200.00 | 17.30 | 21.00 | 0.00 | 0 | 14 | 47.05% | 0.81 | 0.01 | -0.18 | 0.12 | 0.06 |
| ASND20260618C00210000 | 210.00 | 11.30 | 13.20 | 0.00 | 0 | 15 | 48.29% | 0.64 | 0.02 | -0.26 | 0.16 | 0.05 |
| ASND20260618C00220000 | 220.00 | 5.80 | 8.50 | 5.90 | 50 | 83 | 49.27% | 0.46 | 0.02 | -0.29 | 0.17 | 0.04 |
| ASND20260618C00230000 | 230.00 | 2.30 | 5.00 | 0.00 | 0 | 498 | 49.36% | 0.29 | 0.02 | -0.25 | 0.15 | 0.02 |
| ASND20260618C00240000 | 240.00 | 1.25 | 2.20 | 1.00 | 4 | 413 | 47.46% | 0.16 | 0.01 | -0.17 | 0.11 | 0.01 |
| ASND20260618C00250000 | 250.00 | 0.50 | 2.55 | 0.59 | 1 | 69 | 58.44% | 0.13 | 0.01 | -0.18 | 0.09 | 0.01 |
| ASND20260618C00260000 | 260.00 | 0.00 | 2.75 | 0.00 | 0 | 272 | 66.14% | 0.10 | 0.01 | -0.17 | 0.08 | 0.01 |
| ASND20260618C00270000 | 270.00 | 0.00 | 2.55 | 0.00 | 0 | 59 | 74.44% | 0.09 | 0.00 | -0.16 | 0.07 | 0.01 |
| ASND20260618C00280000 | 280.00 | 0.00 | 0.80 | 0.00 | 0 | 417 | 67.60% | 0.04 | 0.00 | -0.07 | 0.04 | 0.00 |
| ASND20260618C00290000 | 290.00 | 0.00 | 2.45 | 0.00 | 0 | 253 | 91.05% | 0.07 | 0.00 | -0.17 | 0.06 | 0.01 |
| ASND20260618C00300000 | 300.00 | 0.00 | 2.45 | 0.00 | 0 | 10 | 99.00% | 0.07 | 0.00 | -0.18 | 0.06 | 0.01 |
| ASND20260618C00310000 | 310.00 | 0.00 | 2.40 | 0.00 | 0 | 7 | 106.06% | 0.06 | 0.00 | -0.18 | 0.05 | 0.00 |
| ASND20260618C00320000 | 320.00 | 0.00 | 2.40 | 0.00 | 0 | 4 | 113.22% | 0.06 | 0.00 | -0.18 | 0.05 | 0.00 |
| ASND20260618C00330000 | 330.00 | 0.00 | 2.40 | 0.00 | 0 | 58 | 120.05% | 0.06 | 0.00 | -0.19 | 0.05 | 0.00 |
| ASND20260618C00340000 | 340.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 126.59% | 0.05 | 0.00 | -0.19 | 0.05 | 0.00 |
| ASND20260618C00350000 | 350.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 132.86% | 0.05 | 0.00 | -0.19 | 0.05 | 0.00 |
| ASND20260618C00360000 | 360.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 138.89% | 0.05 | 0.00 | -0.20 | 0.04 | 0.00 |
| ASND20260618C00370000 | 370.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 144.68% | 0.05 | 0.00 | -0.20 | 0.04 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASND20260618P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 276.51% | -0.02 | 0.00 | -0.19 | 0.02 | -0.00 |
| ASND20260618P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 261.08% | -0.02 | 0.00 | -0.19 | 0.02 | -0.00 |
| ASND20260618P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 246.56% | -0.02 | 0.00 | -0.19 | 0.02 | -0.00 |
| ASND20260618P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 232.85% | -0.02 | 0.00 | -0.18 | 0.02 | -0.00 |
| ASND20260618P00100000 | 100.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 219.86% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| ASND20260618P00105000 | 105.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 207.50% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| ASND20260618P00110000 | 110.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 195.72% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| ASND20260618P00115000 | 115.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 184.44% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| ASND20260618P00120000 | 120.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 173.63% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| ASND20260618P00125000 | 125.00 | 0.00 | 2.35 | 0.00 | 0 | 2 | 163.24% | -0.03 | 0.00 | -0.17 | 0.03 | -0.00 |
| ASND20260618P00130000 | 130.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 153.23% | -0.04 | 0.00 | -0.17 | 0.04 | -0.00 |
| ASND20260618P00135000 | 135.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 143.55% | -0.04 | 0.00 | -0.17 | 0.04 | -0.00 |
| ASND20260618P00140000 | 140.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 134.19% | -0.04 | 0.00 | -0.17 | 0.04 | -0.00 |
| ASND20260618P00145000 | 145.00 | 0.00 | 2.35 | 0.00 | 0 | 1 | 125.11% | -0.04 | 0.00 | -0.16 | 0.04 | -0.00 |
| ASND20260618P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 116.29% | -0.05 | 0.00 | -0.16 | 0.04 | -0.00 |
| ASND20260618P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 107.69% | -0.05 | 0.00 | -0.16 | 0.05 | -0.00 |
| ASND20260618P00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 99.30% | -0.05 | 0.00 | -0.16 | 0.05 | -0.01 |
| ASND20260618P00165000 | 165.00 | 0.00 | 2.20 | 0.00 | 0 | 3 | 91.57% | -0.06 | 0.00 | -0.16 | 0.05 | -0.01 |
| ASND20260618P00170000 | 170.00 | 0.00 | 0.80 | 0.00 | 0 | 8 | 67.58% | -0.03 | 0.00 | -0.07 | 0.03 | -0.00 |
| ASND20260618P00175000 | 175.00 | 0.00 | 2.25 | 0.00 | 0 | 50 | 75.95% | -0.07 | 0.00 | -0.15 | 0.06 | -0.01 |
| ASND20260618P00180000 | 180.00 | 0.00 | 2.35 | 0.00 | 0 | 20 | 68.84% | -0.08 | 0.00 | -0.15 | 0.07 | -0.01 |
| ASND20260618P00185000 | 185.00 | 0.00 | 2.50 | 0.00 | 0 | 17 | 62.01% | -0.09 | 0.01 | -0.15 | 0.07 | -0.01 |
| ASND20260618P00190000 | 190.00 | 0.00 | 2.70 | 0.00 | 0 | 10 | 55.32% | -0.11 | 0.01 | -0.15 | 0.08 | -0.01 |
| ASND20260618P00195000 | 195.00 | 0.00 | 3.20 | 0.00 | 0 | 2 | 49.95% | -0.14 | 0.01 | -0.16 | 0.10 | -0.01 |
| ASND20260618P00200000 | 200.00 | 1.05 | 3.70 | 0.00 | 0 | 220 | 49.15% | -0.20 | 0.01 | -0.20 | 0.12 | -0.02 |
| ASND20260618P00210000 | 210.00 | 3.30 | 6.70 | 0.00 | 0 | 24 | 48.81% | -0.36 | 0.02 | -0.27 | 0.16 | -0.03 |
| ASND20260618P00220000 | 220.00 | 8.60 | 11.50 | 0.00 | 0 | 422 | 46.60% | -0.55 | 0.02 | -0.27 | 0.17 | -0.04 |
| ASND20260618P00230000 | 230.00 | 14.50 | 17.80 | 0.00 | 0 | 733 | 42.29% | -0.75 | 0.02 | -0.20 | 0.14 | -0.05 |
| ASND20260618P00240000 | 240.00 | 22.70 | 26.00 | 0.00 | 0 | 125 | 39.81% | -0.90 | 0.01 | -0.11 | 0.08 | -0.05 |
| ASND20260618P00250000 | 250.00 | 31.90 | 35.20 | 33.78 | 5 | 34 | 56.18% | -0.89 | 0.01 | -0.16 | 0.08 | -0.05 |
| ASND20260618P00260000 | 260.00 | 41.10 | 45.00 | 0.00 | 0 | 271 | 69.43% | -0.89 | 0.01 | -0.19 | 0.08 | -0.06 |
| ASND20260618P00270000 | 270.00 | 51.00 | 55.00 | 0.00 | 0 | 0 | 50.69% | -0.99 | 0.00 | -0.03 | 0.01 | -0.01 |
| ASND20260618P00280000 | 280.00 | 61.70 | 65.00 | 0.00 | 0 | 0 | 57.73% | -0.99 | 0.00 | -0.03 | 0.01 | -0.01 |
| ASND20260618P00290000 | 290.00 | 71.60 | 75.00 | 75.70 | 1 | 0 | 64.43% | -1.00 | 0.00 | -0.03 | 0.01 | -0.01 |
| ASND20260618P00300000 | 300.00 | 81.60 | 85.00 | 85.67 | 1 | 1 | 70.83% | -1.00 | 0.00 | -0.03 | 0.00 | -0.01 |
| ASND20260618P00310000 | 310.00 | 91.60 | 95.00 | 0.00 | 0 | 0 | 76.97% | -1.00 | 0.00 | -0.03 | 0.00 | -0.01 |
| ASND20260618P00320000 | 320.00 | 101.00 | 105.00 | 0.00 | 0 | 0 | 82.88% | -1.00 | 0.00 | -0.03 | 0.00 | -0.01 |
| ASND20260618P00330000 | 330.00 | 111.00 | 115.00 | 0.00 | 0 | 0 | 88.56% | -1.00 | 0.00 | -0.03 | 0.00 | -0.01 |
| ASND20260618P00340000 | 340.00 | 121.00 | 125.00 | 0.00 | 0 | 0 | 94.03% | -1.00 | 0.00 | -0.03 | 0.00 | -0.01 |
| ASND20260618P00350000 | 350.00 | 131.00 | 135.00 | 0.00 | 0 | 0 | 99.34% | -1.00 | 0.00 | -0.03 | 0.00 | -0.01 |
| ASND20260618P00360000 | 360.00 | 141.00 | 145.00 | 0.00 | 0 | 0 | 104.47% | -1.00 | 0.00 | -0.03 | 0.00 | -0.01 |
| ASND20260618P00370000 | 370.00 | 151.00 | 155.00 | 0.00 | 0 | 0 | 109.44% | -1.00 | 0.00 | -0.03 | 0.00 | -0.01 |
