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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBWI20260605C00007000 | 7.00 | 10.70 | 11.30 | 10.95 | 11 | 1 | 821.22% | 0.97 | 0.01 | -0.12 | 0.00 | 0.00 |
| BBWI20260605C00008000 | 8.00 | 9.60 | 10.30 | 9.95 | 12 | 4 | 650.73% | 0.98 | 0.01 | -0.07 | 0.00 | 0.00 |
| BBWI20260605C00009000 | 9.00 | 8.60 | 9.30 | 0.00 | 0 | 13 | 564.66% | 0.97 | 0.01 | -0.07 | 0.00 | 0.00 |
| BBWI20260605C00010000 | 10.00 | 7.30 | 8.70 | 0.00 | 0 | 5 | 538.51% | 0.96 | 0.01 | -0.12 | 0.00 | 0.00 |
| BBWI20260605C00011000 | 11.00 | 6.70 | 7.30 | 6.85 | 6 | 10 | 463.42% | 0.95 | 0.02 | -0.12 | 0.00 | 0.00 |
| BBWI20260605C00012000 | 12.00 | 5.80 | 6.30 | 0.00 | 0 | 3 | 426.13% | 0.93 | 0.03 | -0.16 | 0.00 | 0.00 |
| BBWI20260605C00012500 | 12.50 | 5.20 | 5.80 | 5.64 | 1 | 1 | 361.92% | 0.94 | 0.03 | -0.12 | 0.00 | 0.00 |
| BBWI20260605C00013000 | 13.00 | 4.70 | 5.40 | 0.00 | 0 | 1 | 382.65% | 0.91 | 0.04 | -0.20 | 0.00 | 0.00 |
| BBWI20260605C00013500 | 13.50 | 4.20 | 4.80 | 0.00 | 0 | 0 | 299.36% | 0.93 | 0.04 | -0.11 | 0.00 | 0.00 |
| BBWI20260605C00014000 | 14.00 | 3.70 | 4.40 | 0.00 | 0 | 1 | 293.78% | 0.90 | 0.05 | -0.16 | 0.00 | 0.00 |
| BBWI20260605C00014500 | 14.50 | 3.10 | 3.90 | 3.69 | 1 | 1 | 239.52% | 0.91 | 0.06 | -0.11 | 0.00 | 0.00 |
| BBWI20260605C00015000 | 15.00 | 2.80 | 3.30 | 0.00 | 0 | 19 | 185.09% | 0.93 | 0.06 | -0.07 | 0.00 | 0.00 |
| BBWI20260605C00015500 | 15.50 | 2.25 | 2.65 | 0.00 | 0 | 21 | 209.57% | 0.85 | 0.09 | -0.17 | 0.00 | 0.00 |
| BBWI20260605C00016000 | 16.00 | 1.70 | 2.45 | 0.00 | 0 | 11 | 178.33% | 0.83 | 0.12 | -0.16 | 0.00 | 0.00 |
| BBWI20260605C00016500 | 16.50 | 1.25 | 1.85 | 1.51 | 1 | 11 | 113.88% | 0.86 | 0.17 | -0.08 | 0.00 | 0.00 |
| BBWI20260605C00017000 | 17.00 | 0.90 | 1.25 | 0.96 | 5 | 10 | 113.04% | 0.75 | 0.24 | -0.15 | 0.00 | 0.00 |
| BBWI20260605C00017500 | 17.50 | 0.35 | 0.75 | 0.52 | 6 | 149 | 72.39% | 0.68 | 0.43 | -0.12 | 0.00 | 0.00 |
| BBWI20260605C00018000 | 18.00 | 0.25 | 0.45 | 0.30 | 14 | 342 | 71.40% | 0.44 | 0.47 | -0.13 | 0.00 | 0.00 |
| BBWI20260605C00018500 | 18.50 | 0.10 | 0.25 | 0.10 | 1 | 7 | 79.09% | 0.26 | 0.34 | -0.09 | 0.00 | 0.00 |
| BBWI20260605C00019000 | 19.00 | 0.05 | 0.15 | 0.10 | 3 | 192 | 83.76% | 0.14 | 0.22 | -0.06 | 0.00 | 0.00 |
| BBWI20260605C00019500 | 19.50 | 0.00 | 0.05 | 0.08 | 73 | 153 | 80.44% | 0.06 | 0.12 | -0.02 | 0.00 | 0.00 |
| BBWI20260605C00020000 | 20.00 | 0.00 | 0.10 | 0.00 | 0 | 274 | 96.85% | 0.05 | 0.08 | -0.02 | 0.00 | 0.00 |
| BBWI20260605C00020500 | 20.50 | 0.00 | 0.15 | 0.09 | 2 | 62 | 141.82% | 0.09 | 0.09 | -0.06 | 0.00 | 0.00 |
| BBWI20260605C00021000 | 21.00 | 0.00 | 0.20 | 0.04 | 2 | 133 | 126.92% | 0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| BBWI20260605C00021500 | 21.50 | 0.00 | 0.25 | 0.00 | 0 | 16 | 197.96% | 0.11 | 0.07 | -0.10 | 0.00 | 0.00 |
| BBWI20260605C00022000 | 22.00 | 0.00 | 0.20 | 0.00 | 0 | 107 | 203.19% | 0.09 | 0.06 | -0.08 | 0.00 | 0.00 |
| BBWI20260605C00022500 | 22.50 | 0.00 | 0.55 | 0.00 | 0 | 3 | 285.93% | 0.16 | 0.06 | -0.20 | 0.00 | 0.00 |
| BBWI20260605C00023000 | 23.00 | 0.00 | 0.10 | 0.00 | 0 | 71 | 202.41% | 0.05 | 0.04 | -0.04 | 0.00 | 0.00 |
| BBWI20260605C00023500 | 23.50 | 0.00 | 0.25 | 0.00 | 0 | 0 | 260.25% | 0.09 | 0.05 | -0.10 | 0.00 | 0.00 |
| BBWI20260605C00024000 | 24.00 | 0.00 | 0.30 | 0.00 | 0 | 18 | 286.26% | 0.09 | 0.04 | -0.12 | 0.00 | 0.00 |
| BBWI20260605C00024500 | 24.50 | 0.00 | 0.55 | 0.00 | 0 | 0 | 350.38% | 0.13 | 0.05 | -0.21 | 0.00 | 0.00 |
| BBWI20260605C00025000 | 25.00 | 0.00 | 0.30 | 0.00 | 0 | 3 | 313.75% | 0.09 | 0.04 | -0.13 | 0.00 | 0.00 |
| BBWI20260605C00026000 | 26.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 311.74% | 0.06 | 0.03 | -0.09 | 0.00 | 0.00 |
| BBWI20260605C00027000 | 27.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 419.37% | 0.12 | 0.04 | -0.22 | 0.00 | 0.00 |
| BBWI20260605C00028000 | 28.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 444.22% | 0.11 | 0.03 | -0.22 | 0.00 | 0.00 |
| BBWI20260605C00029000 | 29.00 | 0.00 | 0.30 | 0.00 | 0 | 1 | 408.68% | 0.07 | 0.03 | -0.13 | 0.00 | 0.00 |
| BBWI20260605C00030000 | 30.00 | 0.00 | 0.20 | 0.10 | 1 | 1 | 397.35% | 0.05 | 0.02 | -0.09 | 0.00 | 0.00 |
| BBWI20260605C00031000 | 31.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 511.53% | 0.10 | 0.03 | -0.23 | 0.00 | 0.00 |
| BBWI20260605C00032000 | 32.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 468.25% | 0.07 | 0.02 | -0.13 | 0.00 | 0.00 |
| BBWI20260605C00033000 | 33.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 486.43% | 0.06 | 0.02 | -0.13 | 0.00 | 0.00 |
| BBWI20260605C00034000 | 34.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 519.05% | 0.07 | 0.02 | -0.16 | 0.00 | 0.00 |
| BBWI20260605C00035000 | 35.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 520.67% | 0.06 | 0.02 | -0.14 | 0.00 | 0.00 |
| BBWI20260605C00036000 | 36.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 605.44% | 0.09 | 0.02 | -0.24 | 0.00 | 0.00 |
| BBWI20260605C00037000 | 37.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 622.11% | 0.09 | 0.02 | -0.24 | 0.00 | 0.00 |
| BBWI20260605C00038000 | 38.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 638.20% | 0.09 | 0.02 | -0.24 | 0.00 | 0.00 |
| BBWI20260605C00039000 | 39.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 653.74% | 0.09 | 0.02 | -0.24 | 0.00 | 0.00 |
| BBWI20260605C00040000 | 40.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 668.76% | 0.08 | 0.02 | -0.24 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBWI20260605P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 574.36% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| BBWI20260605P00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 497.45% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| BBWI20260605P00009000 | 9.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 478.90% | -0.02 | 0.01 | -0.05 | 0.00 | 0.00 |
| BBWI20260605P00010000 | 10.00 | 0.00 | 0.15 | 0.00 | 0 | 2 | 412.10% | -0.02 | 0.01 | -0.05 | 0.00 | 0.00 |
| BBWI20260605P00011000 | 11.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 351.28% | -0.03 | 0.01 | -0.05 | 0.00 | 0.00 |
| BBWI20260605P00012000 | 12.00 | 0.00 | 0.10 | 0.00 | 0 | 16 | 295.18% | -0.03 | 0.02 | -0.04 | 0.00 | 0.00 |
| BBWI20260605P00012500 | 12.50 | 0.00 | 0.10 | 0.05 | 3 | 1 | 268.57% | -0.03 | 0.02 | -0.04 | 0.00 | 0.00 |
| BBWI20260605P00013000 | 13.00 | 0.00 | 0.10 | 0.00 | 0 | 108 | 242.78% | -0.04 | 0.03 | -0.04 | 0.00 | 0.00 |
| BBWI20260605P00013500 | 13.50 | 0.00 | 0.20 | 0.20 | 1 | 10 | 253.26% | -0.06 | 0.04 | -0.08 | 0.00 | -0.00 |
| BBWI20260605P00014000 | 14.00 | 0.00 | 0.25 | 0.00 | 0 | 19 | 239.16% | -0.08 | 0.05 | -0.10 | 0.00 | -0.00 |
| BBWI20260605P00014500 | 14.50 | 0.00 | 0.05 | 0.00 | 0 | 26 | 147.75% | -0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| BBWI20260605P00015000 | 15.00 | 0.00 | 0.20 | 0.00 | 0 | 48 | 172.64% | -0.09 | 0.07 | -0.08 | 0.00 | -0.00 |
| BBWI20260605P00015500 | 15.50 | 0.00 | 0.25 | 0.20 | 1 | 18 | 156.37% | -0.12 | 0.10 | -0.09 | 0.00 | -0.00 |
| BBWI20260605P00016000 | 16.00 | 0.00 | 0.10 | 0.05 | 14 | 175 | 98.81% | -0.08 | 0.12 | -0.04 | 0.00 | -0.00 |
| BBWI20260605P00016500 | 16.50 | 0.00 | 0.15 | 0.00 | 0 | 125 | 84.94% | -0.13 | 0.19 | -0.05 | 0.00 | -0.00 |
| BBWI20260605P00017000 | 17.00 | 0.05 | 0.20 | 0.10 | 11 | 347 | 77.90% | -0.24 | 0.30 | -0.08 | 0.00 | -0.00 |
| BBWI20260605P00017500 | 17.50 | 0.20 | 0.35 | 0.25 | 34 | 146 | 72.76% | -0.42 | 0.41 | -0.11 | 0.01 | -0.00 |
| BBWI20260605P00018000 | 18.00 | 0.45 | 0.60 | 0.50 | 26 | 197 | 68.60% | -0.63 | 0.42 | -0.10 | 0.00 | -0.00 |
| BBWI20260605P00018500 | 18.50 | 0.75 | 0.90 | 0.95 | 42 | 95 | 64.35% | -0.82 | 0.31 | -0.05 | 0.00 | -0.00 |
| BBWI20260605P00019000 | 19.00 | 1.15 | 1.45 | 1.21 | 3 | 125 | 101.01% | -0.82 | 0.20 | -0.08 | 0.00 | -0.00 |
| BBWI20260605P00019500 | 19.50 | 1.45 | 2.00 | 1.62 | 6 | 178 | 139.77% | -0.81 | 0.15 | -0.12 | 0.00 | -0.00 |
| BBWI20260605P00020000 | 20.00 | 1.85 | 2.60 | 2.36 | 5 | 31 | 145.63% | -0.86 | 0.12 | -0.10 | 0.00 | -0.00 |
| BBWI20260605P00020500 | 20.50 | 2.35 | 3.00 | 2.73 | 1 | 35 | 182.04% | -0.84 | 0.10 | -0.13 | 0.00 | -0.00 |
| BBWI20260605P00021000 | 21.00 | 2.30 | 3.70 | 2.84 | 1 | 28 | 259.39% | -0.78 | 0.09 | -0.25 | 0.00 | -0.00 |
| BBWI20260605P00021500 | 21.50 | 3.30 | 4.10 | 0.00 | 0 | 5 | 178.20% | -0.92 | 0.06 | -0.07 | 0.00 | -0.00 |
| BBWI20260605P00022000 | 22.00 | 3.70 | 4.50 | 3.75 | 1 | 33 | 237.06% | -0.87 | 0.07 | -0.14 | 0.00 | -0.00 |
| BBWI20260605P00022500 | 22.50 | 4.30 | 4.90 | 0.00 | 0 | 1 | 208.63% | -0.93 | 0.05 | -0.07 | 0.00 | -0.00 |
| BBWI20260605P00023000 | 23.00 | 5.00 | 5.40 | 0.00 | 0 | 3 | 222.96% | -0.93 | 0.04 | -0.07 | 0.00 | -0.00 |
| BBWI20260605P00023500 | 23.50 | 4.50 | 6.00 | 0.00 | 0 | 0 | 285.19% | -0.89 | 0.05 | -0.14 | 0.00 | -0.00 |
| BBWI20260605P00024000 | 24.00 | 5.60 | 6.50 | 0.00 | 0 | 2 | 300.05% | -0.89 | 0.05 | -0.15 | 0.00 | -0.00 |
| BBWI20260605P00024500 | 24.50 | 6.30 | 6.90 | 5.97 | 1 | 2 | 263.06% | -0.94 | 0.03 | -0.07 | 0.00 | -0.00 |
| BBWI20260605P00025000 | 25.00 | 6.90 | 7.50 | 6.45 | 1 | 100 | 328.28% | -0.90 | 0.04 | -0.15 | 0.00 | -0.00 |
| BBWI20260605P00026000 | 26.00 | 7.80 | 8.50 | 7.55 | 1 | 4 | 354.77% | -0.91 | 0.04 | -0.15 | 0.00 | -0.00 |
| BBWI20260605P00027000 | 27.00 | 8.90 | 9.50 | 8.85 | 1 | 4 | 379.72% | -0.91 | 0.03 | -0.15 | 0.00 | -0.00 |
| BBWI20260605P00028000 | 28.00 | 9.80 | 10.50 | 9.75 | 1 | 2 | 403.34% | -0.91 | 0.03 | -0.15 | 0.00 | -0.00 |
| BBWI20260605P00029000 | 29.00 | 10.70 | 11.50 | 0.00 | 0 | 2 | 425.76% | -0.92 | 0.03 | -0.16 | 0.00 | -0.00 |
| BBWI20260605P00030000 | 30.00 | 11.80 | 12.40 | 11.65 | 1 | 12 | 383.53% | -0.96 | 0.02 | -0.07 | 0.00 | -0.00 |
| BBWI20260605P00031000 | 31.00 | 12.70 | 13.80 | 0.00 | 0 | 2 | 589.23% | -0.85 | 0.03 | -0.38 | 0.00 | -0.00 |
| BBWI20260605P00032000 | 32.00 | 13.70 | 14.50 | 13.80 | 10 | 5 | 486.98% | -0.93 | 0.02 | -0.16 | 0.00 | -0.00 |
| BBWI20260605P00033000 | 33.00 | 14.80 | 15.40 | 14.80 | 2 | 3 | 437.16% | -0.96 | 0.02 | -0.07 | 0.00 | -0.00 |
| BBWI20260605P00034000 | 34.00 | 15.70 | 16.40 | 0.00 | 0 | 1 | 453.65% | -0.96 | 0.01 | -0.07 | 0.00 | -0.00 |
| BBWI20260605P00035000 | 35.00 | 16.60 | 17.50 | 16.95 | 7 | 2 | 540.82% | -0.93 | 0.02 | -0.16 | 0.00 | -0.00 |
| BBWI20260605P00036000 | 36.00 | 17.00 | 18.90 | 0.00 | 0 | 1 | 724.20% | -0.85 | 0.02 | -0.46 | 0.00 | -0.00 |
| BBWI20260605P00037000 | 37.00 | 18.00 | 19.90 | 0.00 | 0 | 1 | 742.43% | -0.85 | 0.02 | -0.46 | 0.00 | -0.00 |
| BBWI20260605P00038000 | 38.00 | 19.00 | 20.90 | 0.00 | 0 | 2 | 760.01% | -0.85 | 0.02 | -0.47 | 0.00 | -0.00 |
| BBWI20260605P00039000 | 39.00 | 20.00 | 21.90 | 0.00 | 0 | 1 | 776.98% | -0.86 | 0.02 | -0.47 | 0.00 | -0.00 |
| BBWI20260605P00040000 | 40.00 | 22.00 | 22.90 | 0.00 | 0 | 1 | 584.26% | -0.95 | 0.01 | -0.12 | 0.00 | -0.00 |
