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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CTAS20260605P00090000 | 90.00 | 0.00 | 1.35 | 0.00 | 0 | 3 | 494.97% | -0.02 | 0.00 | -0.61 | 0.01 | -0.00 |
| CTAS20260605P00095000 | 95.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 459.04% | -0.03 | 0.00 | -0.61 | 0.01 | -0.00 |
| CTAS20260605P00100000 | 100.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 424.83% | -0.03 | 0.00 | -0.61 | 0.01 | -0.00 |
| CTAS20260605P00105000 | 105.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 392.22% | -0.03 | 0.00 | -0.60 | 0.01 | -0.00 |
| CTAS20260605P00110000 | 110.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 360.98% | -0.03 | 0.00 | -0.60 | 0.01 | -0.00 |
| CTAS20260605P00115000 | 115.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 330.96% | -0.04 | 0.00 | -0.60 | 0.01 | -0.00 |
| CTAS20260605P00120000 | 120.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 302.01% | -0.04 | 0.00 | -0.59 | 0.01 | -0.00 |
| CTAS20260605P00125000 | 125.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 274.00% | -0.04 | 0.00 | -0.59 | 0.01 | -0.00 |
| CTAS20260605P00130000 | 130.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 246.81% | -0.05 | 0.00 | -0.58 | 0.01 | -0.00 |
| CTAS20260605P00135000 | 135.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 220.33% | -0.05 | 0.00 | -0.58 | 0.01 | -0.00 |
| CTAS20260605P00140000 | 140.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 194.44% | -0.06 | 0.00 | -0.57 | 0.02 | -0.00 |
| CTAS20260605P00145000 | 145.00 | 0.00 | 1.35 | 0.00 | 0 | 13 | 168.99% | -0.07 | 0.01 | -0.56 | 0.02 | -0.00 |
| CTAS20260605P00150000 | 150.00 | 0.00 | 1.35 | 0.00 | 0 | 2 | 143.83% | -0.08 | 0.01 | -0.55 | 0.02 | -0.00 |
| CTAS20260605P00152500 | 152.50 | 0.00 | 1.35 | 0.00 | 0 | 1 | 131.31% | -0.08 | 0.01 | -0.54 | 0.02 | -0.00 |
| CTAS20260605P00155000 | 155.00 | 0.00 | 0.10 | 0.08 | 1 | 15 | 71.57% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| CTAS20260605P00157500 | 157.50 | 0.00 | 1.45 | 0.00 | 0 | 0 | 108.31% | -0.11 | 0.01 | -0.55 | 0.02 | -0.00 |
| CTAS20260605P00160000 | 160.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 97.41% | -0.12 | 0.02 | -0.57 | 0.03 | -0.00 |
| CTAS20260605P00162500 | 162.50 | 0.00 | 0.45 | 0.27 | 3 | 23 | 61.68% | -0.07 | 0.02 | -0.21 | 0.02 | -0.00 |
| CTAS20260605P00165000 | 165.00 | 0.00 | 0.60 | 0.42 | 1 | 15 | 56.33% | -0.11 | 0.03 | -0.29 | 0.02 | -0.00 |
| CTAS20260605P00167500 | 167.50 | 0.15 | 0.70 | 0.64 | 2 | 4 | 46.75% | -0.14 | 0.04 | -0.32 | 0.03 | -0.00 |
| CTAS20260605P00170000 | 170.00 | 0.00 | 0.90 | 0.65 | 3 | 35 | 36.18% | -0.21 | 0.06 | -0.34 | 0.04 | -0.00 |
| CTAS20260605P00172500 | 172.50 | 0.40 | 1.70 | 1.60 | 24 | 1 | 38.03% | -0.40 | 0.08 | -0.54 | 0.05 | -0.00 |
| CTAS20260605P00175000 | 175.00 | 1.40 | 2.90 | 2.50 | 1 | 60 | 40.22% | -0.59 | 0.07 | -0.58 | 0.05 | -0.01 |
| CTAS20260605P00177500 | 177.50 | 2.60 | 6.80 | 0.00 | 0 | 0 | 46.38% | -0.72 | 0.06 | -0.53 | 0.04 | -0.01 |
| CTAS20260605P00180000 | 180.00 | 4.70 | 8.80 | 0.00 | 0 | 0 | 48.17% | -0.83 | 0.04 | -0.37 | 0.03 | -0.01 |
| CTAS20260605P00182500 | 182.50 | 6.20 | 12.10 | 0.00 | 0 | 0 | 59.91% | -0.86 | 0.03 | -0.40 | 0.03 | -0.01 |
| CTAS20260605P00185000 | 185.00 | 9.00 | 14.50 | 0.00 | 0 | 2 | 68.97% | -0.88 | 0.02 | -0.38 | 0.03 | -0.01 |
| CTAS20260605P00187500 | 187.50 | 11.20 | 16.90 | 0.00 | 0 | 0 | 74.74% | -0.91 | 0.02 | -0.32 | 0.02 | -0.01 |
| CTAS20260605P00190000 | 190.00 | 13.50 | 19.40 | 0.00 | 0 | 0 | 78.75% | -0.93 | 0.01 | -0.25 | 0.02 | -0.01 |
| CTAS20260605P00192500 | 192.50 | 16.00 | 21.90 | 0.00 | 0 | 0 | 93.37% | -0.92 | 0.01 | -0.33 | 0.02 | -0.01 |
| CTAS20260605P00195000 | 195.00 | 18.50 | 24.40 | 0.00 | 0 | 0 | 96.00% | -0.94 | 0.01 | -0.26 | 0.02 | -0.01 |
| CTAS20260605P00197500 | 197.50 | 21.00 | 26.90 | 0.00 | 0 | 0 | 104.23% | -0.95 | 0.01 | -0.26 | 0.01 | -0.01 |
| CTAS20260605P00200000 | 200.00 | 22.70 | 29.70 | 0.00 | 0 | 0 | 98.71% | -0.97 | 0.01 | -0.13 | 0.01 | -0.01 |
| CTAS20260605P00205000 | 205.00 | 28.10 | 34.60 | 0.00 | 0 | 0 | 127.64% | -0.95 | 0.01 | -0.26 | 0.01 | -0.01 |
| CTAS20260605P00210000 | 210.00 | 33.10 | 39.70 | 0.00 | 0 | 0 | 146.52% | -0.95 | 0.01 | -0.31 | 0.01 | -0.01 |
| CTAS20260605P00215000 | 215.00 | 38.50 | 44.40 | 0.00 | 0 | 0 | 156.43% | -0.96 | 0.00 | -0.27 | 0.01 | -0.01 |
| CTAS20260605P00220000 | 220.00 | 43.70 | 49.40 | 0.00 | 0 | 0 | 178.97% | -0.95 | 0.00 | -0.36 | 0.01 | -0.01 |
| CTAS20260605P00225000 | 225.00 | 48.50 | 54.40 | 0.00 | 0 | 0 | 183.01% | -0.97 | 0.00 | -0.27 | 0.01 | -0.01 |
| CTAS20260605P00230000 | 230.00 | 53.60 | 59.40 | 0.00 | 0 | 0 | 205.48% | -0.96 | 0.00 | -0.36 | 0.01 | -0.01 |
| CTAS20260605P00235000 | 235.00 | 58.70 | 64.40 | 0.00 | 0 | 0 | 218.07% | -0.96 | 0.00 | -0.36 | 0.01 | -0.01 |
| CTAS20260605P00240000 | 240.00 | 63.70 | 69.40 | 0.00 | 0 | 0 | 230.25% | -0.96 | 0.00 | -0.36 | 0.01 | -0.01 |
| CTAS20260605P00245000 | 245.00 | 68.70 | 74.40 | 0.00 | 0 | 0 | 242.06% | -0.96 | 0.00 | -0.37 | 0.01 | -0.01 |
| CTAS20260605P00250000 | 250.00 | 73.50 | 79.40 | 0.00 | 0 | 0 | 242.16% | -0.97 | 0.00 | -0.28 | 0.01 | -0.01 |
| CTAS20260605P00255000 | 255.00 | 78.70 | 84.40 | 0.00 | 0 | 0 | 264.67% | -0.97 | 0.00 | -0.37 | 0.01 | -0.01 |
| CTAS20260605P00260000 | 260.00 | 83.50 | 89.40 | 0.00 | 0 | 0 | 263.48% | -0.97 | 0.00 | -0.28 | 0.01 | -0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CTAS20260605C00090000 | 90.00 | 80.50 | 86.70 | 0.00 | 0 | 0 | 662.60% | 0.94 | 0.00 | -2.05 | 0.01 | 0.00 |
| CTAS20260605C00095000 | 95.00 | 75.50 | 81.60 | 0.00 | 0 | 0 | 610.57% | 0.94 | 0.00 | -1.96 | 0.02 | 0.00 |
| CTAS20260605C00100000 | 100.00 | 70.60 | 76.60 | 0.00 | 0 | 0 | 567.58% | 0.93 | 0.00 | -1.95 | 0.02 | 0.00 |
| CTAS20260605C00105000 | 105.00 | 65.60 | 71.60 | 0.00 | 0 | 0 | 526.56% | 0.93 | 0.00 | -1.93 | 0.02 | 0.00 |
| CTAS20260605C00110000 | 110.00 | 60.10 | 67.20 | 0.00 | 0 | 0 | 518.45% | 0.91 | 0.00 | -2.30 | 0.02 | 0.00 |
| CTAS20260605C00115000 | 115.00 | 55.10 | 62.20 | 0.00 | 0 | 0 | 478.95% | 0.91 | 0.00 | -2.28 | 0.02 | 0.00 |
| CTAS20260605C00120000 | 120.00 | 50.30 | 57.10 | 0.00 | 0 | 0 | 436.39% | 0.90 | 0.00 | -2.18 | 0.02 | 0.00 |
| CTAS20260605C00125000 | 125.00 | 45.60 | 51.60 | 0.00 | 0 | 1 | 377.82% | 0.90 | 0.00 | -1.84 | 0.02 | 0.00 |
| CTAS20260605C00130000 | 130.00 | 40.60 | 46.60 | 0.00 | 0 | 0 | 343.57% | 0.90 | 0.00 | -1.81 | 0.02 | 0.00 |
| CTAS20260605C00135000 | 135.00 | 35.50 | 41.60 | 0.00 | 0 | 0 | 310.16% | 0.89 | 0.00 | -1.77 | 0.02 | 0.00 |
| CTAS20260605C00140000 | 140.00 | 30.90 | 36.20 | 0.00 | 0 | 1 | 277.41% | 0.87 | 0.01 | -1.73 | 0.03 | 0.01 |
| CTAS20260605C00145000 | 145.00 | 25.60 | 31.40 | 0.00 | 0 | 1 | 245.16% | 0.86 | 0.01 | -1.68 | 0.03 | 0.01 |
| CTAS20260605C00150000 | 150.00 | 20.60 | 26.50 | 0.00 | 0 | 0 | 213.18% | 0.84 | 0.01 | -1.62 | 0.03 | 0.01 |
| CTAS20260605C00152500 | 152.50 | 18.10 | 24.60 | 0.00 | 0 | 0 | 65.86% | 1.00 | 0.00 | -0.01 | 0.00 | 0.01 |
| CTAS20260605C00155000 | 155.00 | 15.60 | 21.30 | 0.00 | 0 | 0 | 184.12% | 0.81 | 0.01 | -1.60 | 0.03 | 0.01 |
| CTAS20260605C00157500 | 157.50 | 13.10 | 19.00 | 0.00 | 0 | 0 | 167.88% | 0.80 | 0.01 | -1.55 | 0.04 | 0.01 |
| CTAS20260605C00160000 | 160.00 | 10.70 | 16.40 | 0.00 | 0 | 0 | 154.10% | 0.78 | 0.01 | -1.53 | 0.04 | 0.01 |
| CTAS20260605C00162500 | 162.50 | 8.80 | 13.30 | 0.00 | 0 | 0 | 116.72% | 0.79 | 0.02 | -1.11 | 0.04 | 0.01 |
| CTAS20260605C00165000 | 165.00 | 6.30 | 10.80 | 0.00 | 0 | 1 | 105.71% | 0.76 | 0.02 | -1.13 | 0.04 | 0.01 |
| CTAS20260605C00167500 | 167.50 | 4.40 | 8.50 | 0.00 | 0 | 3 | 31.75% | 0.94 | 0.03 | -0.09 | 0.02 | 0.01 |
| CTAS20260605C00170000 | 170.00 | 3.00 | 5.50 | 0.00 | 0 | 140 | 27.34% | 0.86 | 0.06 | -0.18 | 0.03 | 0.01 |
| CTAS20260605C00172500 | 172.50 | 1.95 | 3.90 | 0.00 | 0 | 477 | 33.10% | 0.62 | 0.09 | -0.46 | 0.05 | 0.01 |
| CTAS20260605C00175000 | 175.00 | 1.20 | 3.10 | 1.42 | 230 | 80 | 36.34% | 0.40 | 0.08 | -0.52 | 0.05 | 0.00 |
| CTAS20260605C00177500 | 177.50 | 0.05 | 1.80 | 0.90 | 40 | 104 | 34.11% | 0.21 | 0.06 | -0.31 | 0.04 | 0.00 |
| CTAS20260605C00180000 | 180.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 45.15% | 0.15 | 0.04 | -0.32 | 0.03 | 0.00 |
| CTAS20260605C00182500 | 182.50 | 0.00 | 0.55 | 0.00 | 0 | 10 | 49.31% | 0.10 | 0.03 | -0.22 | 0.02 | 0.00 |
| CTAS20260605C00185000 | 185.00 | 0.00 | 1.55 | 0.00 | 0 | 2 | 78.99% | 0.15 | 0.02 | -0.55 | 0.03 | 0.00 |
| CTAS20260605C00187500 | 187.50 | 0.00 | 1.45 | 0.00 | 0 | 0 | 88.23% | 0.13 | 0.02 | -0.54 | 0.03 | 0.00 |
| CTAS20260605C00190000 | 190.00 | 0.00 | 1.35 | 0.00 | 0 | 10 | 96.69% | 0.12 | 0.02 | -0.52 | 0.03 | 0.00 |
| CTAS20260605C00192500 | 192.50 | 0.00 | 1.35 | 0.00 | 0 | 0 | 106.58% | 0.11 | 0.01 | -0.53 | 0.02 | 0.00 |
| CTAS20260605C00195000 | 195.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 116.13% | 0.10 | 0.01 | -0.54 | 0.02 | 0.00 |
| CTAS20260605C00197500 | 197.50 | 0.00 | 1.35 | 0.00 | 0 | 0 | 125.36% | 0.09 | 0.01 | -0.55 | 0.02 | 0.00 |
| CTAS20260605C00200000 | 200.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 134.33% | 0.09 | 0.01 | -0.55 | 0.02 | 0.00 |
| CTAS20260605C00205000 | 205.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 151.51% | 0.08 | 0.01 | -0.57 | 0.02 | 0.00 |
| CTAS20260605C00210000 | 210.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 167.85% | 0.07 | 0.01 | -0.57 | 0.02 | 0.00 |
| CTAS20260605C00215000 | 215.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 183.45% | 0.07 | 0.01 | -0.58 | 0.02 | 0.00 |
| CTAS20260605C00220000 | 220.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 198.40% | 0.07 | 0.00 | -0.59 | 0.02 | 0.00 |
| CTAS20260605C00225000 | 225.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 212.76% | 0.06 | 0.00 | -0.59 | 0.02 | 0.00 |
| CTAS20260605C00230000 | 230.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 226.60% | 0.06 | 0.00 | -0.60 | 0.02 | 0.00 |
| CTAS20260605C00235000 | 235.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 239.95% | 0.06 | 0.00 | -0.60 | 0.01 | 0.00 |
| CTAS20260605C00240000 | 240.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 252.85% | 0.05 | 0.00 | -0.60 | 0.01 | 0.00 |
| CTAS20260605C00245000 | 245.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 265.35% | 0.05 | 0.00 | -0.61 | 0.01 | 0.00 |
| CTAS20260605C00250000 | 250.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 277.46% | 0.05 | 0.00 | -0.61 | 0.01 | 0.00 |
| CTAS20260605C00255000 | 255.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 289.22% | 0.05 | 0.00 | -0.61 | 0.01 | 0.00 |
| CTAS20260605C00260000 | 260.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 300.65% | 0.05 | 0.00 | -0.61 | 0.01 | 0.00 |
