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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CAH20260605P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 441.28% | -0.04 | 0.00 | -0.94 | 0.01 | -0.00 |
| CAH20260605P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 411.19% | -0.04 | 0.00 | -0.94 | 0.01 | -0.00 |
| CAH20260605P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 382.20% | -0.04 | 0.00 | -0.93 | 0.01 | -0.00 |
| CAH20260605P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 354.20% | -0.05 | 0.00 | -0.92 | 0.01 | -0.00 |
| CAH20260605P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 327.08% | -0.05 | 0.00 | -0.92 | 0.02 | -0.00 |
| CAH20260605P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 300.74% | -0.05 | 0.00 | -0.91 | 0.02 | -0.00 |
| CAH20260605P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 275.11% | -0.06 | 0.00 | -0.90 | 0.02 | -0.00 |
| CAH20260605P00150000 | 150.00 | 0.00 | 0.05 | 0.00 | 0 | 251 | 138.20% | -0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| CAH20260605P00155000 | 155.00 | 0.00 | 0.05 | 0.05 | 2 | 251 | 122.78% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| CAH20260605P00160000 | 160.00 | 0.00 | 0.40 | 0.00 | 0 | 2 | 142.67% | -0.03 | 0.00 | -0.19 | 0.01 | -0.00 |
| CAH20260605P00165000 | 165.00 | 0.00 | 0.40 | 0.00 | 0 | 3 | 124.16% | -0.03 | 0.00 | -0.18 | 0.01 | -0.00 |
| CAH20260605P00170000 | 170.00 | 0.00 | 0.40 | 0.00 | 0 | 250 | 105.87% | -0.03 | 0.00 | -0.18 | 0.01 | -0.00 |
| CAH20260605P00172500 | 172.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 96.78% | -0.04 | 0.01 | -0.18 | 0.01 | -0.00 |
| CAH20260605P00175000 | 175.00 | 0.00 | 0.40 | 0.00 | 0 | 3 | 87.71% | -0.04 | 0.01 | -0.18 | 0.01 | -0.00 |
| CAH20260605P00177500 | 177.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 94.87% | -0.08 | 0.01 | -0.39 | 0.02 | -0.00 |
| CAH20260605P00180000 | 180.00 | 0.00 | 0.70 | 0.00 | 0 | 3 | 78.48% | -0.07 | 0.01 | -0.29 | 0.02 | -0.00 |
| CAH20260605P00182500 | 182.50 | 0.00 | 0.75 | 0.00 | 0 | 12 | 69.70% | -0.08 | 0.01 | -0.31 | 0.02 | -0.00 |
| CAH20260605P00185000 | 185.00 | 0.00 | 2.25 | 0.00 | 0 | 10 | 83.68% | -0.17 | 0.02 | -0.75 | 0.04 | -0.00 |
| CAH20260605P00187500 | 187.50 | 0.10 | 1.65 | 0.00 | 0 | 0 | 64.46% | -0.17 | 0.03 | -0.58 | 0.04 | -0.00 |
| CAH20260605P00190000 | 190.00 | 0.20 | 0.50 | 0.00 | 0 | 18 | 38.26% | -0.13 | 0.04 | -0.27 | 0.03 | -0.00 |
| CAH20260605P00192500 | 192.50 | 0.55 | 0.90 | 0.45 | 2 | 22 | 35.70% | -0.24 | 0.06 | -0.43 | 0.05 | -0.00 |
| CAH20260605P00195000 | 195.00 | 1.20 | 1.65 | 1.36 | 2 | 14 | 33.34% | -0.41 | 0.08 | -0.54 | 0.06 | -0.00 |
| CAH20260605P00197500 | 197.50 | 2.40 | 2.95 | 0.00 | 0 | 21 | 33.36% | -0.61 | 0.08 | -0.53 | 0.06 | -0.01 |
| CAH20260605P00200000 | 200.00 | 3.60 | 5.10 | 4.65 | 1 | 22 | 28.99% | -0.82 | 0.06 | -0.28 | 0.04 | -0.01 |
| CAH20260605P00202500 | 202.50 | 5.40 | 7.40 | 0.00 | 0 | 0 | 54.16% | -0.78 | 0.04 | -0.60 | 0.04 | -0.01 |
| CAH20260605P00205000 | 205.00 | 7.70 | 9.90 | 0.00 | 0 | 1 | 65.67% | -0.81 | 0.03 | -0.64 | 0.04 | -0.01 |
| CAH20260605P00207500 | 207.50 | 10.00 | 12.30 | 0.00 | 0 | 0 | 73.65% | -0.84 | 0.02 | -0.61 | 0.04 | -0.01 |
| CAH20260605P00210000 | 210.00 | 12.50 | 14.90 | 0.00 | 0 | 1 | 86.66% | -0.85 | 0.02 | -0.69 | 0.03 | -0.01 |
| CAH20260605P00212500 | 212.50 | 14.60 | 17.50 | 0.00 | 0 | 0 | 99.46% | -0.85 | 0.02 | -0.77 | 0.03 | -0.01 |
| CAH20260605P00215000 | 215.00 | 17.10 | 20.00 | 0.00 | 0 | 0 | 109.00% | -0.86 | 0.01 | -0.79 | 0.03 | -0.01 |
| CAH20260605P00217500 | 217.50 | 19.60 | 22.40 | 0.00 | 0 | 0 | 114.86% | -0.88 | 0.01 | -0.74 | 0.03 | -0.01 |
| CAH20260605P00220000 | 220.00 | 22.10 | 24.90 | 0.00 | 0 | 0 | 123.64% | -0.88 | 0.01 | -0.75 | 0.03 | -0.01 |
| CAH20260605P00222500 | 222.50 | 24.60 | 27.50 | 0.00 | 0 | 0 | 135.76% | -0.88 | 0.01 | -0.83 | 0.03 | -0.01 |
| CAH20260605P00225000 | 225.00 | 27.10 | 30.00 | 0.00 | 0 | 0 | 144.17% | -0.89 | 0.01 | -0.84 | 0.03 | -0.01 |
| CAH20260605P00230000 | 230.00 | 32.10 | 35.00 | 0.00 | 0 | 0 | 160.34% | -0.90 | 0.01 | -0.86 | 0.03 | -0.01 |
| CAH20260605P00235000 | 235.00 | 37.10 | 39.90 | 0.00 | 0 | 0 | 171.58% | -0.91 | 0.01 | -0.80 | 0.02 | -0.01 |
| CAH20260605P00240000 | 240.00 | 42.10 | 45.00 | 0.00 | 0 | 0 | 190.56% | -0.91 | 0.01 | -0.88 | 0.02 | -0.01 |
| CAH20260605P00245000 | 245.00 | 47.10 | 49.90 | 0.00 | 0 | 0 | 200.17% | -0.92 | 0.01 | -0.82 | 0.02 | -0.01 |
| CAH20260605P00250000 | 250.00 | 52.10 | 54.90 | 0.00 | 0 | 0 | 213.66% | -0.93 | 0.00 | -0.83 | 0.02 | -0.01 |
| CAH20260605P00255000 | 255.00 | 57.20 | 59.90 | 0.00 | 0 | 0 | 226.70% | -0.93 | 0.00 | -0.83 | 0.02 | -0.01 |
| CAH20260605P00260000 | 260.00 | 62.10 | 65.00 | 0.00 | 0 | 0 | 244.43% | -0.93 | 0.00 | -0.92 | 0.02 | -0.01 |
| CAH20260605P00265000 | 265.00 | 67.10 | 70.00 | 0.00 | 0 | 0 | 256.81% | -0.93 | 0.00 | -0.92 | 0.02 | -0.01 |
| CAH20260605P00270000 | 270.00 | 72.10 | 75.00 | 0.00 | 0 | 0 | 268.81% | -0.93 | 0.00 | -0.93 | 0.02 | -0.01 |
| CAH20260605P00275000 | 275.00 | 77.10 | 79.80 | 0.00 | 0 | 0 | 268.98% | -0.94 | 0.00 | -0.77 | 0.02 | -0.01 |
| CAH20260605P00280000 | 280.00 | 82.10 | 85.00 | 0.00 | 0 | 0 | 291.80% | -0.94 | 0.00 | -0.94 | 0.02 | -0.01 |
| CAH20260605P00285000 | 285.00 | 87.10 | 90.00 | 0.00 | 0 | 0 | 302.83% | -0.94 | 0.00 | -0.94 | 0.02 | -0.01 |
| CAH20260605P00290000 | 290.00 | 92.10 | 95.00 | 0.00 | 0 | 0 | 313.57% | -0.94 | 0.00 | -0.95 | 0.02 | -0.01 |
| CAH20260605P00295000 | 295.00 | 97.10 | 100.00 | 0.00 | 0 | 0 | 324.04% | -0.94 | 0.00 | -0.95 | 0.02 | -0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CAH20260605C00115000 | 115.00 | 80.20 | 83.00 | 0.00 | 0 | 0 | 387.00% | 0.98 | 0.00 | -0.48 | 0.01 | 0.00 |
| CAH20260605C00120000 | 120.00 | 75.10 | 78.00 | 0.00 | 0 | 0 | 353.70% | 0.98 | 0.00 | -0.44 | 0.01 | 0.00 |
| CAH20260605C00125000 | 125.00 | 70.00 | 73.00 | 0.00 | 0 | 0 | 321.76% | 0.98 | 0.00 | -0.39 | 0.01 | 0.01 |
| CAH20260605C00130000 | 130.00 | 65.20 | 67.30 | 0.00 | 0 | 0 | 259.55% | 0.99 | 0.00 | -0.17 | 0.00 | 0.01 |
| CAH20260605C00135000 | 135.00 | 60.10 | 63.00 | 0.00 | 0 | 0 | 278.78% | 0.97 | 0.00 | -0.43 | 0.01 | 0.01 |
| CAH20260605C00140000 | 140.00 | 55.00 | 58.00 | 0.00 | 0 | 0 | 260.10% | 0.97 | 0.00 | -0.47 | 0.01 | 0.01 |
| CAH20260605C00145000 | 145.00 | 50.20 | 53.00 | 0.00 | 0 | 0 | 245.22% | 0.96 | 0.00 | -0.55 | 0.01 | 0.01 |
| CAH20260605C00150000 | 150.00 | 45.20 | 48.10 | 46.99 | 4 | 0 | 218.41% | 0.96 | 0.00 | -0.50 | 0.01 | 0.01 |
| CAH20260605C00155000 | 155.00 | 40.50 | 43.00 | 41.99 | 4 | 0 | 202.84% | 0.95 | 0.00 | -0.58 | 0.02 | 0.01 |
| CAH20260605C00160000 | 160.00 | 35.20 | 38.00 | 0.00 | 0 | 0 | 170.90% | 0.95 | 0.00 | -0.45 | 0.01 | 0.01 |
| CAH20260605C00165000 | 165.00 | 29.90 | 33.10 | 0.00 | 0 | 0 | 146.45% | 0.95 | 0.00 | -0.41 | 0.02 | 0.01 |
| CAH20260605C00170000 | 170.00 | 24.80 | 28.10 | 0.00 | 0 | 0 | 122.70% | 0.94 | 0.01 | -0.36 | 0.02 | 0.01 |
| CAH20260605C00172500 | 172.50 | 22.70 | 25.40 | 0.00 | 0 | 0 | 115.41% | 0.94 | 0.01 | -0.40 | 0.02 | 0.01 |
| CAH20260605C00175000 | 175.00 | 20.30 | 23.00 | 0.00 | 0 | 0 | 110.06% | 0.92 | 0.01 | -0.47 | 0.02 | 0.01 |
| CAH20260605C00177500 | 177.50 | 17.60 | 20.50 | 0.00 | 0 | 0 | 94.77% | 0.92 | 0.01 | -0.39 | 0.02 | 0.01 |
| CAH20260605C00180000 | 180.00 | 15.30 | 18.00 | 0.00 | 0 | 4 | 88.70% | 0.91 | 0.01 | -0.45 | 0.02 | 0.01 |
| CAH20260605C00182500 | 182.50 | 12.80 | 15.00 | 0.00 | 0 | 0 | 79.76% | 0.89 | 0.02 | -0.47 | 0.03 | 0.01 |
| CAH20260605C00185000 | 185.00 | 10.30 | 12.60 | 0.00 | 0 | 0 | 70.28% | 0.87 | 0.02 | -0.49 | 0.03 | 0.01 |
| CAH20260605C00187500 | 187.50 | 7.80 | 10.30 | 0.00 | 0 | 0 | 61.60% | 0.84 | 0.03 | -0.52 | 0.04 | 0.01 |
| CAH20260605C00190000 | 190.00 | 6.10 | 7.90 | 7.15 | 1 | 13 | 56.47% | 0.78 | 0.04 | -0.63 | 0.04 | 0.01 |
| CAH20260605C00192500 | 192.50 | 3.40 | 4.70 | 0.00 | 0 | 1 | 49.47% | 0.70 | 0.05 | -0.69 | 0.05 | 0.01 |
| CAH20260605C00195000 | 195.00 | 1.85 | 2.80 | 0.00 | 0 | 55 | 35.47% | 0.59 | 0.07 | -0.58 | 0.06 | 0.01 |
| CAH20260605C00197500 | 197.50 | 0.85 | 1.60 | 1.85 | 10 | 36 | 34.67% | 0.40 | 0.08 | -0.55 | 0.06 | 0.00 |
| CAH20260605C00200000 | 200.00 | 0.30 | 0.85 | 0.96 | 3 | 79 | 35.14% | 0.23 | 0.06 | -0.40 | 0.04 | 0.00 |
| CAH20260605C00202500 | 202.50 | 0.20 | 0.40 | 0.41 | 3 | 26 | 36.00% | 0.12 | 0.04 | -0.23 | 0.03 | 0.00 |
| CAH20260605C00205000 | 205.00 | 0.15 | 0.20 | 0.20 | 32 | 131 | 39.84% | 0.07 | 0.02 | -0.15 | 0.02 | 0.00 |
| CAH20260605C00207500 | 207.50 | 0.05 | 0.25 | 0.00 | 0 | 30 | 46.51% | 0.05 | 0.02 | -0.13 | 0.02 | 0.00 |
| CAH20260605C00210000 | 210.00 | 0.00 | 0.10 | 0.00 | 0 | 30 | 44.90% | 0.02 | 0.01 | -0.05 | 0.01 | 0.00 |
| CAH20260605C00212500 | 212.50 | 0.05 | 0.25 | 0.05 | 1 | 8 | 61.57% | 0.04 | 0.01 | -0.14 | 0.01 | 0.00 |
| CAH20260605C00215000 | 215.00 | 0.00 | 0.95 | 0.10 | 25 | 38 | 87.39% | 0.09 | 0.01 | -0.39 | 0.02 | 0.00 |
| CAH20260605C00217500 | 217.50 | 0.00 | 1.70 | 0.00 | 0 | 0 | 110.69% | 0.11 | 0.01 | -0.66 | 0.03 | 0.00 |
| CAH20260605C00220000 | 220.00 | 0.00 | 1.55 | 0.00 | 0 | 1 | 112.40% | 0.09 | 0.01 | -0.55 | 0.02 | 0.00 |
| CAH20260605C00222500 | 222.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 135.03% | 0.12 | 0.01 | -0.82 | 0.03 | 0.00 |
| CAH20260605C00225000 | 225.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 144.32% | 0.11 | 0.01 | -0.84 | 0.03 | 0.00 |
| CAH20260605C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 143.41% | 0.08 | 0.01 | -0.57 | 0.02 | 0.00 |
| CAH20260605C00235000 | 235.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 175.94% | 0.10 | 0.01 | -0.88 | 0.02 | 0.00 |
| CAH20260605C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 190.72% | 0.09 | 0.01 | -0.89 | 0.02 | 0.00 |
| CAH20260605C00245000 | 245.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 204.92% | 0.09 | 0.01 | -0.90 | 0.02 | 0.00 |
| CAH20260605C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 218.59% | 0.08 | 0.00 | -0.91 | 0.02 | 0.00 |
| CAH20260605C00255000 | 255.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 231.79% | 0.08 | 0.00 | -0.92 | 0.02 | 0.00 |
| CAH20260605C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 244.54% | 0.07 | 0.00 | -0.92 | 0.02 | 0.00 |
| CAH20260605C00265000 | 265.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 256.90% | 0.07 | 0.00 | -0.93 | 0.02 | 0.00 |
| CAH20260605C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 268.89% | 0.07 | 0.00 | -0.93 | 0.02 | 0.00 |
| CAH20260605C00275000 | 275.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 280.53% | 0.07 | 0.00 | -0.94 | 0.02 | 0.00 |
| CAH20260605C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 291.84% | 0.06 | 0.00 | -0.94 | 0.02 | 0.00 |
| CAH20260605C00285000 | 285.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 302.84% | 0.06 | 0.00 | -0.95 | 0.02 | 0.00 |
| CAH20260605C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 313.56% | 0.06 | 0.00 | -0.95 | 0.02 | 0.00 |
| CAH20260605C00295000 | 295.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 324.00% | 0.06 | 0.00 | -0.96 | 0.02 | 0.00 |
