Udløb
Puts
for markedsdato June 03, 2026
Calls
for markedsdato June 03, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BPOP20260618P00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 201.49% | -0.08 | 0.00 | -0.28 | 0.04 | -0.01 |
| BPOP20260618P00095000 | 95.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 157.62% | -0.06 | 0.00 | -0.18 | 0.04 | -0.00 |
| BPOP20260618P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 167.85% | -0.09 | 0.00 | -0.27 | 0.05 | -0.01 |
| BPOP20260618P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 152.08% | -0.10 | 0.00 | -0.26 | 0.05 | -0.01 |
| BPOP20260618P00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 136.86% | -0.11 | 0.00 | -0.25 | 0.06 | -0.01 |
| BPOP20260618P00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 122.10% | -0.12 | 0.01 | -0.24 | 0.06 | -0.01 |
| BPOP20260618P00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 107.69% | -0.13 | 0.01 | -0.23 | 0.07 | -0.01 |
| BPOP20260618P00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 93.55% | -0.15 | 0.01 | -0.22 | 0.07 | -0.01 |
| BPOP20260618P00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 79.52% | -0.17 | 0.01 | -0.21 | 0.08 | -0.01 |
| BPOP20260618P00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 65.44% | -0.21 | 0.01 | -0.19 | 0.09 | -0.01 |
| BPOP20260618P00140000 | 140.00 | 0.00 | 1.70 | 0.00 | 0 | 19 | 30.97% | -0.15 | 0.02 | -0.07 | 0.07 | -0.01 |
| BPOP20260618P00145000 | 145.00 | 0.05 | 3.10 | 0.00 | 0 | 0 | 24.71% | -0.27 | 0.05 | -0.09 | 0.10 | -0.01 |
| BPOP20260618P00150000 | 150.00 | 2.05 | 5.20 | 0.00 | 0 | 0 | 24.39% | -0.55 | 0.06 | -0.11 | 0.12 | -0.02 |
| BPOP20260618P00155000 | 155.00 | 5.50 | 9.50 | 0.00 | 0 | 0 | 28.01% | -0.78 | 0.05 | -0.11 | 0.09 | -0.02 |
| BPOP20260618P00160000 | 160.00 | 10.00 | 13.70 | 0.00 | 0 | 0 | 54.56% | -0.73 | 0.02 | -0.20 | 0.10 | -0.03 |
| BPOP20260618P00165000 | 165.00 | 14.50 | 19.00 | 0.00 | 0 | 0 | 61.40% | -0.79 | 0.02 | -0.20 | 0.09 | -0.03 |
| BPOP20260618P00170000 | 170.00 | 19.50 | 23.40 | 0.00 | 0 | 0 | 72.64% | -0.81 | 0.01 | -0.22 | 0.08 | -0.03 |
| BPOP20260618P00175000 | 175.00 | 24.50 | 28.40 | 0.00 | 0 | 0 | 81.97% | -0.82 | 0.01 | -0.24 | 0.08 | -0.04 |
| BPOP20260618P00180000 | 180.00 | 29.50 | 33.30 | 0.00 | 0 | 0 | 89.33% | -0.84 | 0.01 | -0.24 | 0.07 | -0.04 |
| BPOP20260618P00185000 | 185.00 | 34.50 | 38.20 | 0.00 | 0 | 0 | 96.04% | -0.86 | 0.01 | -0.24 | 0.07 | -0.04 |
| BPOP20260618P00190000 | 190.00 | 39.50 | 43.20 | 0.00 | 0 | 0 | 103.71% | -0.86 | 0.01 | -0.25 | 0.07 | -0.04 |
| BPOP20260618P00195000 | 195.00 | 44.50 | 48.40 | 0.00 | 0 | 0 | 114.14% | -0.86 | 0.01 | -0.27 | 0.07 | -0.04 |
| BPOP20260618P00200000 | 200.00 | 49.50 | 53.30 | 0.00 | 0 | 0 | 119.64% | -0.87 | 0.01 | -0.27 | 0.06 | -0.04 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BPOP20260618C00090000 | 90.00 | 57.10 | 60.50 | 0.00 | 0 | 0 | 179.95% | 0.95 | 0.00 | -0.20 | 0.04 | 0.03 |
| BPOP20260618C00095000 | 95.00 | 52.00 | 55.50 | 0.00 | 0 | 0 | 163.93% | 0.94 | 0.00 | -0.20 | 0.04 | 0.03 |
| BPOP20260618C00100000 | 100.00 | 47.00 | 50.50 | 0.00 | 0 | 0 | 148.65% | 0.94 | 0.00 | -0.19 | 0.04 | 0.03 |
| BPOP20260618C00105000 | 105.00 | 42.10 | 45.50 | 0.00 | 0 | 0 | 134.01% | 0.93 | 0.00 | -0.18 | 0.04 | 0.04 |
| BPOP20260618C00110000 | 110.00 | 37.00 | 40.50 | 0.00 | 0 | 0 | 130.02% | 0.91 | 0.00 | -0.22 | 0.05 | 0.04 |
| BPOP20260618C00115000 | 115.00 | 32.00 | 35.50 | 0.00 | 0 | 0 | 115.63% | 0.90 | 0.01 | -0.21 | 0.06 | 0.04 |
| BPOP20260618C00120000 | 120.00 | 27.10 | 31.00 | 0.00 | 0 | 0 | 38.55% | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 |
| BPOP20260618C00125000 | 125.00 | 22.00 | 26.00 | 0.00 | 0 | 0 | 87.85% | 0.87 | 0.01 | -0.19 | 0.07 | 0.04 |
| BPOP20260618C00130000 | 130.00 | 17.40 | 21.00 | 0.00 | 0 | 0 | 37.74% | 0.97 | 0.01 | -0.02 | 0.02 | 0.05 |
| BPOP20260618C00135000 | 135.00 | 12.20 | 16.50 | 0.00 | 0 | 0 | 36.08% | 0.93 | 0.01 | -0.05 | 0.04 | 0.05 |
| BPOP20260618C00140000 | 140.00 | 8.10 | 12.00 | 0.00 | 0 | 0 | 34.95% | 0.84 | 0.02 | -0.09 | 0.08 | 0.05 |
| BPOP20260618C00145000 | 145.00 | 4.30 | 8.00 | 0.00 | 0 | 11 | 32.95% | 0.69 | 0.04 | -0.12 | 0.11 | 0.04 |
| BPOP20260618C00150000 | 150.00 | 1.55 | 3.70 | 0.00 | 0 | 43 | 21.65% | 0.48 | 0.06 | -0.09 | 0.12 | 0.03 |
| BPOP20260618C00155000 | 155.00 | 0.30 | 2.40 | 0.00 | 0 | 6 | 27.67% | 0.27 | 0.04 | -0.09 | 0.10 | 0.02 |
| BPOP20260618C00160000 | 160.00 | 0.00 | 2.25 | 0.00 | 0 | 1 | 36.51% | 0.19 | 0.02 | -0.10 | 0.08 | 0.01 |
| BPOP20260618C00165000 | 165.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 49.66% | 0.18 | 0.02 | -0.13 | 0.08 | 0.01 |
| BPOP20260618C00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 71.69% | 0.21 | 0.01 | -0.21 | 0.09 | 0.01 |
| BPOP20260618C00175000 | 175.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 65.99% | 0.14 | 0.01 | -0.14 | 0.07 | 0.01 |
| BPOP20260618C00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 89.84% | 0.18 | 0.01 | -0.24 | 0.08 | 0.01 |
| BPOP20260618C00185000 | 185.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 88.24% | 0.14 | 0.01 | -0.19 | 0.07 | 0.01 |
| BPOP20260618C00190000 | 190.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 105.91% | 0.16 | 0.01 | -0.26 | 0.07 | 0.01 |
| BPOP20260618C00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 113.34% | 0.15 | 0.01 | -0.26 | 0.07 | 0.01 |
| BPOP20260618C00200000 | 200.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 120.42% | 0.15 | 0.01 | -0.27 | 0.07 | 0.01 |
