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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASPI20260605C00000500 | 0.50 | 6.80 | 7.50 | 7.20 | 9 | 69 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ASPI20260605C00001000 | 1.00 | 6.30 | 7.50 | 6.70 | 13 | 7 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ASPI20260605C00001500 | 1.50 | 5.70 | 6.50 | 6.20 | 9 | 16 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ASPI20260605C00002000 | 2.00 | 5.30 | 6.10 | 6.00 | 3 | 7 | 853.33% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| ASPI20260605C00002500 | 2.50 | 4.80 | 5.40 | 5.29 | 4 | 9 | 717.05% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| ASPI20260605C00003000 | 3.00 | 4.30 | 5.40 | 4.86 | 4 | 1 | 791.25% | 0.97 | 0.01 | -0.06 | 0.00 | 0.00 |
| ASPI20260605C00003500 | 3.50 | 4.00 | 4.40 | 4.28 | 2 | 8 | 514.13% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| ASPI20260605C00004000 | 4.00 | 3.30 | 3.90 | 3.67 | 3 | 1 | 433.88% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| ASPI20260605C00004500 | 4.50 | 2.90 | 3.40 | 3.25 | 2 | 7 | 675.12% | 0.91 | 0.04 | -0.15 | 0.00 | 0.00 |
| ASPI20260605C00005000 | 5.00 | 2.35 | 2.90 | 2.80 | 1 | 41 | 361.59% | 0.96 | 0.04 | -0.03 | 0.00 | 0.00 |
| ASPI20260605C00005500 | 5.50 | 1.35 | 2.15 | 2.10 | 134 | 352 | 330.26% | 0.93 | 0.07 | -0.05 | 0.00 | 0.00 |
| ASPI20260605C00006000 | 6.00 | 1.50 | 1.95 | 1.65 | 2 | 255 | 261.20% | 0.91 | 0.11 | -0.05 | 0.00 | 0.00 |
| ASPI20260605C00006500 | 6.50 | 0.90 | 1.55 | 0.00 | 0 | 166 | 254.46% | 0.84 | 0.17 | -0.09 | 0.00 | 0.00 |
| ASPI20260605C00007000 | 7.00 | 0.60 | 0.90 | 0.80 | 14 | 713 | 147.38% | 0.82 | 0.31 | -0.06 | 0.00 | 0.00 |
| ASPI20260605C00007500 | 7.50 | 0.30 | 0.60 | 0.48 | 3 | 1,037 | 165.66% | 0.60 | 0.41 | -0.10 | 0.00 | 0.00 |
| ASPI20260605C00008000 | 8.00 | 0.15 | 0.30 | 0.20 | 90 | 1,194 | 154.33% | 0.39 | 0.43 | -0.10 | 0.00 | 0.00 |
| ASPI20260605C00008500 | 8.50 | 0.05 | 0.10 | 0.10 | 639 | 3,708 | 139.74% | 0.18 | 0.33 | -0.05 | 0.00 | 0.00 |
| ASPI20260605C00009000 | 9.00 | 0.00 | 0.10 | 0.08 | 10 | 815 | 166.50% | 0.12 | 0.20 | -0.04 | 0.00 | 0.00 |
| ASPI20260605C00009500 | 9.50 | 0.00 | 0.10 | 0.05 | 6 | 391 | 205.69% | 0.10 | 0.15 | -0.04 | 0.00 | 0.00 |
| ASPI20260605C00010000 | 10.00 | 0.00 | 0.10 | 0.05 | 3 | 341 | 241.11% | 0.09 | 0.11 | -0.04 | 0.00 | 0.00 |
| ASPI20260605C00010500 | 10.50 | 0.00 | 0.45 | 0.00 | 0 | 4 | 413.88% | 0.20 | 0.12 | -0.16 | 0.00 | 0.00 |
| ASPI20260605C00011000 | 11.00 | 0.00 | 0.50 | 0.00 | 0 | 14 | 466.89% | 0.20 | 0.10 | -0.17 | 0.00 | 0.00 |
| ASPI20260605C00011500 | 11.50 | 0.00 | 0.55 | 0.00 | 0 | 0 | 517.60% | 0.20 | 0.09 | -0.19 | 0.00 | 0.00 |
| ASPI20260605C00012000 | 12.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 534.07% | 0.18 | 0.09 | -0.18 | 0.00 | 0.00 |
| ASPI20260605C00012500 | 12.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 564.41% | 0.18 | 0.08 | -0.19 | 0.00 | 0.00 |
| ASPI20260605C00013000 | 13.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 592.96% | 0.17 | 0.07 | -0.19 | 0.00 | 0.00 |
| ASPI20260605C00013500 | 13.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 619.93% | 0.16 | 0.07 | -0.19 | 0.00 | 0.00 |
| ASPI20260605C00014000 | 14.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 399.75% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| ASPI20260605C00014500 | 14.50 | 0.00 | 0.05 | 0.00 | 0 | 12 | 418.38% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASPI20260605P00000500 | 0.50 | 0.00 | 0.05 | 0.00 | 0 | 6 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ASPI20260605P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 10 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ASPI20260605P00001500 | 1.50 | 0.00 | 0.05 | 0.00 | 0 | 6 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ASPI20260605P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ASPI20260605P00002500 | 2.50 | 0.00 | 0.05 | 0.00 | 0 | 3 | 780.26% | -0.01 | 0.01 | -0.02 | 0.00 | 0.00 |
| ASPI20260605P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 661.92% | -0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| ASPI20260605P00003500 | 3.50 | 0.00 | 0.05 | 0.00 | 0 | 5 | 562.42% | -0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| ASPI20260605P00004000 | 4.00 | 0.00 | 0.05 | 0.00 | 0 | 44 | 476.26% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| ASPI20260605P00004500 | 4.50 | 0.00 | 0.05 | 0.00 | 0 | 188 | 399.95% | -0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| ASPI20260605P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 63 | 331.06% | -0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| ASPI20260605P00005500 | 5.50 | 0.00 | 0.05 | 0.00 | 0 | 107 | 267.82% | -0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| ASPI20260605P00006000 | 6.00 | 0.00 | 0.05 | 0.00 | 0 | 356 | 208.80% | -0.05 | 0.08 | -0.02 | 0.00 | 0.00 |
| ASPI20260605P00006500 | 6.50 | 0.00 | 0.35 | 0.00 | 0 | 132 | 279.16% | -0.18 | 0.17 | -0.11 | 0.00 | -0.00 |
| ASPI20260605P00007000 | 7.00 | 0.05 | 0.20 | 0.00 | 0 | 450 | 170.19% | -0.21 | 0.30 | -0.07 | 0.00 | -0.00 |
| ASPI20260605P00007500 | 7.50 | 0.25 | 0.35 | 0.25 | 29 | 204 | 148.09% | -0.39 | 0.45 | -0.09 | 0.00 | -0.00 |
| ASPI20260605P00008000 | 8.00 | 0.25 | 0.80 | 0.44 | 1 | 81 | 193.03% | -0.58 | 0.35 | -0.12 | 0.00 | -0.00 |
| ASPI20260605P00008500 | 8.50 | 0.70 | 1.25 | 0.75 | 2 | 10 | 128.86% | -0.84 | 0.33 | -0.04 | 0.00 | -0.00 |
| ASPI20260605P00009000 | 9.00 | 1.05 | 1.70 | 1.38 | 4 | 5 | 174.33% | -0.88 | 0.21 | -0.05 | 0.00 | -0.00 |
| ASPI20260605P00009500 | 9.50 | 1.50 | 2.25 | 1.90 | 2 | 2 | 214.37% | -0.90 | 0.15 | -0.05 | 0.00 | -0.00 |
| ASPI20260605P00010000 | 10.00 | 2.10 | 2.65 | 2.10 | 3 | 20 | 314.64% | -0.84 | 0.13 | -0.10 | 0.00 | -0.00 |
| ASPI20260605P00010500 | 10.50 | 2.65 | 3.20 | 2.60 | 1 | 0 | 351.96% | -0.85 | 0.11 | -0.10 | 0.00 | -0.00 |
| ASPI20260605P00011000 | 11.00 | 3.10 | 3.60 | 0.00 | 0 | 0 | 278.89% | -0.95 | 0.07 | -0.03 | 0.00 | -0.00 |
| ASPI20260605P00011500 | 11.50 | 3.60 | 4.10 | 3.60 | 3 | 2 | 305.44% | -0.95 | 0.06 | -0.03 | 0.00 | -0.00 |
| ASPI20260605P00012000 | 12.00 | 4.10 | 4.50 | 4.11 | 2 | 6 | 488.42% | -0.85 | 0.08 | -0.14 | 0.00 | -0.00 |
| ASPI20260605P00012500 | 12.50 | 4.50 | 5.00 | 4.46 | 1 | 1 | 517.61% | -0.86 | 0.08 | -0.14 | 0.00 | -0.00 |
| ASPI20260605P00013000 | 13.00 | 5.00 | 5.60 | 0.00 | 0 | 1 | 617.19% | -0.82 | 0.07 | -0.21 | 0.00 | -0.00 |
| ASPI20260605P00013500 | 13.50 | 5.10 | 6.20 | 0.00 | 0 | 0 | 708.30% | -0.79 | 0.07 | -0.27 | 0.00 | -0.00 |
| ASPI20260605P00014000 | 14.00 | 6.10 | 6.80 | 0.00 | 0 | 0 | 595.70% | -0.87 | 0.06 | -0.15 | 0.00 | -0.00 |
| ASPI20260605P00014500 | 14.50 | 6.10 | 7.60 | 0.00 | 0 | 0 | 760.88% | -0.80 | 0.06 | -0.28 | 0.00 | -0.00 |
