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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA20260605P00015000 | 15.00 | 0.00 | 0.02 | 0.00 | 0 | 4 | 256.51% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| CMCSA20260605P00016000 | 16.00 | 0.00 | 0.02 | 0.00 | 0 | 2 | 223.45% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| CMCSA20260605P00017000 | 17.00 | 0.00 | 0.02 | 0.00 | 0 | 2 | 192.12% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| CMCSA20260605P00018000 | 18.00 | 0.00 | 0.05 | 0.00 | 0 | 309 | 185.11% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| CMCSA20260605P00019000 | 19.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 153.21% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| CMCSA20260605P00020000 | 20.00 | 0.00 | 0.03 | 0.00 | 0 | 0 | 122.29% | -0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| CMCSA20260605P00021000 | 21.00 | 0.00 | 0.05 | 0.01 | 7 | 12 | 91.96% | -0.04 | 0.05 | -0.02 | 0.00 | -0.00 |
| CMCSA20260605P00022000 | 22.00 | 0.00 | 0.06 | 0.04 | 4 | 61 | 61.65% | -0.05 | 0.10 | -0.02 | 0.00 | -0.00 |
| CMCSA20260605P00022500 | 22.50 | 0.00 | 0.03 | 0.02 | 24 | 0 | 43.90% | -0.06 | 0.15 | -0.02 | 0.00 | -0.00 |
| CMCSA20260605P00023000 | 23.00 | 0.01 | 0.10 | 0.09 | 405 | 234 | 42.64% | -0.18 | 0.35 | -0.05 | 0.00 | -0.00 |
| CMCSA20260605P00023500 | 23.50 | 0.13 | 0.35 | 0.27 | 791 | 358 | 42.04% | -0.41 | 0.52 | -0.08 | 0.01 | -0.00 |
| CMCSA20260605P00024000 | 24.00 | 0.49 | 0.65 | 0.60 | 4,864 | 841 | 44.26% | -0.66 | 0.47 | -0.08 | 0.01 | -0.00 |
| CMCSA20260605P00024500 | 24.50 | 0.86 | 1.16 | 0.87 | 193 | 584 | 58.80% | -0.78 | 0.29 | -0.08 | 0.01 | -0.00 |
| CMCSA20260605P00025000 | 25.00 | 1.41 | 1.73 | 1.60 | 358 | 1,388 | 69.48% | -0.85 | 0.19 | -0.07 | 0.00 | -0.00 |
| CMCSA20260605P00025500 | 25.50 | 1.40 | 3.55 | 1.85 | 1 | 169 | 144.85% | -0.74 | 0.13 | -0.22 | 0.01 | -0.00 |
| CMCSA20260605P00026000 | 26.00 | 2.10 | 2.81 | 2.31 | 25 | 146 | 68.47% | -0.97 | 0.07 | -0.02 | 0.00 | -0.00 |
| CMCSA20260605P00026500 | 26.50 | 2.16 | 4.95 | 2.14 | 2 | 8 | 114.96% | -0.90 | 0.09 | -0.07 | 0.00 | -0.00 |
| CMCSA20260605P00027000 | 27.00 | 3.25 | 3.70 | 3.39 | 2 | 135 | 117.09% | -0.93 | 0.07 | -0.05 | 0.00 | -0.00 |
| CMCSA20260605P00027500 | 27.50 | 2.95 | 6.00 | 3.77 | 1 | 2 | 221.40% | -0.79 | 0.07 | -0.27 | 0.00 | -0.00 |
| CMCSA20260605P00028000 | 28.00 | 3.70 | 5.45 | 4.32 | 4 | 19 | 161.35% | -0.91 | 0.06 | -0.09 | 0.00 | -0.00 |
| CMCSA20260605P00028500 | 28.50 | 4.20 | 7.00 | 4.80 | 1 | 2 | 152.57% | -0.94 | 0.04 | -0.06 | 0.00 | -0.00 |
| CMCSA20260605P00029000 | 29.00 | 4.50 | 6.70 | 5.30 | 2 | 2 | 203.02% | -0.90 | 0.05 | -0.13 | 0.00 | -0.00 |
| CMCSA20260605P00029500 | 29.50 | 5.15 | 8.00 | 0.00 | 0 | 1 | 280.77% | -0.83 | 0.05 | -0.29 | 0.00 | -0.00 |
| CMCSA20260605P00030000 | 30.00 | 4.90 | 8.50 | 0.00 | 0 | 0 | 168.09% | -0.97 | 0.03 | -0.03 | 0.00 | -0.00 |
| CMCSA20260605P00030500 | 30.50 | 5.35 | 9.00 | 6.70 | 1 | 0 | 177.57% | -0.97 | 0.02 | -0.03 | 0.00 | -0.00 |
| CMCSA20260605P00031000 | 31.00 | 6.10 | 9.50 | 7.15 | 1 | 1 | 186.80% | -0.97 | 0.02 | -0.03 | 0.00 | -0.00 |
| CMCSA20260605P00032000 | 32.00 | 6.90 | 10.50 | 0.00 | 0 | 1 | 204.60% | -0.97 | 0.02 | -0.03 | 0.00 | -0.00 |
| CMCSA20260605P00033000 | 33.00 | 7.90 | 11.50 | 0.00 | 0 | 0 | 221.58% | -0.97 | 0.02 | -0.03 | 0.00 | -0.00 |
| CMCSA20260605P00034000 | 34.00 | 8.70 | 12.50 | 10.10 | 4 | 0 | 237.83% | -0.98 | 0.01 | -0.03 | 0.00 | -0.00 |
| CMCSA20260605P00035000 | 35.00 | 9.70 | 13.50 | 11.05 | 4 | 0 | 253.43% | -0.98 | 0.01 | -0.03 | 0.00 | -0.00 |
| CMCSA20260605P00036000 | 36.00 | 10.90 | 14.50 | 0.00 | 0 | 0 | 268.42% | -0.98 | 0.01 | -0.03 | 0.00 | -0.00 |
| CMCSA20260605P00037000 | 37.00 | 11.50 | 15.50 | 0.00 | 0 | 0 | 282.86% | -0.98 | 0.01 | -0.03 | 0.00 | -0.00 |
| CMCSA20260605P00038000 | 38.00 | 12.45 | 16.50 | 0.00 | 0 | 0 | 296.79% | -0.98 | 0.01 | -0.03 | 0.00 | -0.00 |
| CMCSA20260605P00039000 | 39.00 | 13.90 | 17.50 | 0.00 | 0 | 0 | 310.25% | -0.98 | 0.01 | -0.04 | 0.00 | -0.00 |
| CMCSA20260605P00040000 | 40.00 | 15.10 | 18.50 | 0.00 | 0 | 8 | 323.27% | -0.98 | 0.01 | -0.04 | 0.00 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA20260605C00015000 | 15.00 | 8.25 | 10.55 | 8.71 | 2 | 3 | 355.87% | 0.97 | 0.01 | -0.08 | 0.00 | 0.00 |
| CMCSA20260605C00016000 | 16.00 | 7.00 | 9.55 | 0.00 | 0 | 2 | 312.45% | 0.96 | 0.01 | -0.08 | 0.00 | 0.00 |
| CMCSA20260605C00017000 | 17.00 | 6.10 | 8.55 | 6.75 | 2 | 4 | 231.12% | 0.98 | 0.01 | -0.03 | 0.00 | 0.00 |
| CMCSA20260605C00018000 | 18.00 | 5.05 | 7.55 | 0.00 | 0 | 1 | 231.78% | 0.95 | 0.02 | -0.07 | 0.00 | 0.00 |
| CMCSA20260605C00019000 | 19.00 | 3.70 | 6.55 | 0.00 | 0 | 1 | 180.04% | 0.96 | 0.03 | -0.05 | 0.00 | 0.00 |
| CMCSA20260605C00020000 | 20.00 | 2.70 | 5.55 | 0.00 | 0 | 5 | 207.22% | 0.88 | 0.06 | -0.17 | 0.00 | 0.00 |
| CMCSA20260605C00021000 | 21.00 | 1.98 | 4.55 | 0.00 | 0 | 6 | 105.94% | 0.94 | 0.06 | -0.04 | 0.00 | 0.00 |
| CMCSA20260605C00022000 | 22.00 | 1.26 | 2.13 | 1.59 | 51 | 31 | 63.98% | 0.94 | 0.11 | -0.03 | 0.00 | 0.00 |
| CMCSA20260605C00022500 | 22.50 | 0.80 | 3.10 | 1.87 | 1 | 0 | 64.66% | 0.86 | 0.20 | -0.06 | 0.00 | 0.00 |
| CMCSA20260605C00023000 | 23.00 | 0.39 | 0.87 | 0.72 | 15 | 14 | 28.10% | 0.91 | 0.32 | -0.02 | 0.00 | 0.00 |
| CMCSA20260605C00023500 | 23.50 | 0.22 | 0.48 | 0.28 | 145 | 5 | 39.07% | 0.60 | 0.56 | -0.08 | 0.01 | 0.00 |
| CMCSA20260605C00024000 | 24.00 | 0.05 | 0.19 | 0.11 | 277 | 71 | 41.98% | 0.33 | 0.49 | -0.07 | 0.01 | 0.00 |
| CMCSA20260605C00024500 | 24.50 | 0.00 | 0.11 | 0.05 | 460 | 291 | 46.58% | 0.17 | 0.30 | -0.05 | 0.00 | 0.00 |
| CMCSA20260605C00025000 | 25.00 | 0.02 | 0.05 | 0.03 | 421 | 1,994 | 48.62% | 0.07 | 0.15 | -0.02 | 0.00 | 0.00 |
| CMCSA20260605C00025500 | 25.50 | 0.01 | 0.05 | 0.03 | 1,614 | 3,653 | 64.23% | 0.06 | 0.11 | -0.03 | 0.00 | 0.00 |
| CMCSA20260605C00026000 | 26.00 | 0.01 | 0.03 | 0.03 | 61 | 1,640 | 71.19% | 0.04 | 0.07 | -0.02 | 0.00 | 0.00 |
| CMCSA20260605C00026500 | 26.50 | 0.01 | 0.04 | 0.02 | 105 | 1,885 | 82.68% | 0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| CMCSA20260605C00027000 | 27.00 | 0.01 | 0.06 | 0.03 | 1 | 547 | 89.38% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| CMCSA20260605C00027500 | 27.50 | 0.00 | 0.01 | 0.01 | 3 | 92 | 108.26% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| CMCSA20260605C00028000 | 28.00 | 0.00 | 0.24 | 0.00 | 0 | 380 | 163.51% | 0.10 | 0.06 | -0.10 | 0.00 | 0.00 |
| CMCSA20260605C00028500 | 28.50 | 0.00 | 1.55 | 0.00 | 0 | 5 | 320.84% | 0.26 | 0.06 | -0.47 | 0.01 | 0.00 |
| CMCSA20260605C00029000 | 29.00 | 0.00 | 0.01 | 0.01 | 1 | 784 | 111.42% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| CMCSA20260605C00029500 | 29.50 | 0.00 | 2.13 | 0.00 | 0 | 6 | 402.89% | 0.28 | 0.05 | -0.62 | 0.01 | 0.00 |
| CMCSA20260605C00030000 | 30.00 | 0.00 | 0.20 | 0.02 | 1 | 230 | 202.70% | 0.07 | 0.04 | -0.09 | 0.00 | 0.00 |
| CMCSA20260605C00030500 | 30.50 | 0.00 | 1.87 | 0.00 | 0 | 0 | 410.80% | 0.25 | 0.04 | -0.58 | 0.01 | 0.00 |
| CMCSA20260605C00031000 | 31.00 | 0.00 | 0.05 | 0.00 | 0 | 105 | 163.23% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| CMCSA20260605C00032000 | 32.00 | 0.00 | 0.01 | 0.00 | 0 | 33 | 157.36% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| CMCSA20260605C00033000 | 33.00 | 0.00 | 0.06 | 0.00 | 0 | 47 | 214.34% | 0.02 | 0.01 | -0.03 | 0.00 | 0.00 |
| CMCSA20260605C00034000 | 34.00 | 0.00 | 2.13 | 0.00 | 0 | 9 | 527.45% | 0.24 | 0.03 | -0.70 | 0.01 | 0.00 |
| CMCSA20260605C00035000 | 35.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 306.26% | 0.06 | 0.02 | -0.10 | 0.00 | 0.00 |
| CMCSA20260605C00036000 | 36.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 573.88% | 0.22 | 0.03 | -0.72 | 0.01 | 0.00 |
| CMCSA20260605C00037000 | 37.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 595.55% | 0.22 | 0.03 | -0.73 | 0.01 | 0.00 |
| CMCSA20260605C00038000 | 38.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 616.32% | 0.21 | 0.03 | -0.74 | 0.01 | 0.00 |
| CMCSA20260605C00039000 | 39.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 636.26% | 0.21 | 0.03 | -0.75 | 0.01 | 0.00 |
| CMCSA20260605C00040000 | 40.00 | 0.00 | 0.01 | 0.00 | 0 | 27 | 693.29% | 0.23 | 0.02 | -0.87 | 0.01 | 0.00 |
