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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FANG20260618P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 344.25% | -0.02 | 0.00 | -0.19 | 0.02 | -0.00 |
| FANG20260618P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 323.45% | -0.02 | 0.00 | -0.19 | 0.02 | -0.00 |
| FANG20260618P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 304.30% | -0.02 | 0.00 | -0.19 | 0.02 | -0.00 |
| FANG20260618P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 29 | 286.56% | -0.02 | 0.00 | -0.19 | 0.02 | -0.00 |
| FANG20260618P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 14 | 270.02% | -0.02 | 0.00 | -0.19 | 0.02 | -0.00 |
| FANG20260618P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 230 | 254.53% | -0.02 | 0.00 | -0.18 | 0.02 | -0.00 |
| FANG20260618P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 239.95% | -0.02 | 0.00 | -0.18 | 0.02 | -0.00 |
| FANG20260618P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 482 | 226.18% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| FANG20260618P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 60 | 213.12% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| FANG20260618P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 197 | 200.70% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| FANG20260618P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 162 | 188.85% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| FANG20260618P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 682 | 177.50% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| FANG20260618P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 1,055 | 166.62% | -0.03 | 0.00 | -0.17 | 0.03 | -0.00 |
| FANG20260618P00125000 | 125.00 | 0.00 | 0.05 | 0.00 | 0 | 341 | 92.55% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| FANG20260618P00130000 | 130.00 | 0.00 | 1.05 | 0.00 | 0 | 1,126 | 127.54% | -0.02 | 0.00 | -0.10 | 0.02 | -0.00 |
| FANG20260618P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 130 | 124.31% | -0.03 | 0.00 | -0.12 | 0.03 | -0.00 |
| FANG20260618P00140000 | 140.00 | 0.00 | 0.10 | 0.00 | 0 | 307 | 79.25% | -0.00 | 0.00 | -0.01 | 0.01 | -0.00 |
| FANG20260618P00145000 | 145.00 | 0.00 | 2.05 | 0.00 | 0 | 246 | 104.61% | -0.03 | 0.00 | -0.10 | 0.03 | -0.00 |
| FANG20260618P00150000 | 150.00 | 0.00 | 0.60 | 0.00 | 0 | 428 | 85.36% | -0.02 | 0.00 | -0.06 | 0.02 | -0.00 |
| FANG20260618P00155000 | 155.00 | 0.00 | 0.55 | 0.00 | 0 | 656 | 77.02% | -0.02 | 0.00 | -0.05 | 0.02 | -0.00 |
| FANG20260618P00160000 | 160.00 | 0.05 | 0.60 | 0.00 | 0 | 387 | 68.95% | -0.02 | 0.00 | -0.05 | 0.02 | -0.00 |
| FANG20260618P00165000 | 165.00 | 0.10 | 0.50 | 0.20 | 1 | 683 | 63.20% | -0.03 | 0.00 | -0.05 | 0.03 | -0.00 |
| FANG20260618P00170000 | 170.00 | 0.20 | 0.40 | 0.31 | 20 | 579 | 56.49% | -0.03 | 0.00 | -0.05 | 0.03 | -0.00 |
| FANG20260618P00175000 | 175.00 | 0.30 | 0.50 | 0.36 | 2 | 591 | 53.54% | -0.04 | 0.00 | -0.07 | 0.04 | -0.00 |
| FANG20260618P00180000 | 180.00 | 0.15 | 0.65 | 0.54 | 23 | 350 | 46.67% | -0.05 | 0.00 | -0.06 | 0.04 | -0.00 |
| FANG20260618P00185000 | 185.00 | 0.50 | 1.00 | 0.77 | 29 | 566 | 47.24% | -0.09 | 0.01 | -0.10 | 0.07 | -0.01 |
| FANG20260618P00190000 | 190.00 | 1.00 | 1.50 | 1.18 | 49 | 772 | 43.91% | -0.12 | 0.01 | -0.13 | 0.09 | -0.01 |
| FANG20260618P00195000 | 195.00 | 1.50 | 1.85 | 2.00 | 27 | 446 | 42.47% | -0.19 | 0.01 | -0.16 | 0.11 | -0.02 |
| FANG20260618P00200000 | 200.00 | 2.60 | 3.00 | 3.01 | 30 | 877 | 41.82% | -0.27 | 0.02 | -0.20 | 0.14 | -0.02 |
| FANG20260618P00210000 | 210.00 | 6.30 | 6.80 | 7.00 | 42 | 169 | 41.51% | -0.49 | 0.02 | -0.24 | 0.17 | -0.04 |
| FANG20260618P00220000 | 220.00 | 11.00 | 13.30 | 0.00 | 0 | 103 | 39.65% | -0.71 | 0.02 | -0.20 | 0.15 | -0.05 |
| FANG20260618P00230000 | 230.00 | 19.40 | 21.90 | 20.26 | 1 | 7 | 43.11% | -0.85 | 0.01 | -0.15 | 0.10 | -0.05 |
| FANG20260618P00240000 | 240.00 | 27.80 | 30.40 | 0.00 | 0 | 1 | 43.65% | -0.94 | 0.01 | -0.08 | 0.05 | -0.04 |
| FANG20260618P00250000 | 250.00 | 37.80 | 40.10 | 0.00 | 0 | 0 | 48.12% | -0.97 | 0.00 | -0.06 | 0.03 | -0.03 |
| FANG20260618P00260000 | 260.00 | 47.80 | 50.20 | 0.00 | 0 | 0 | 80.40% | -0.89 | 0.01 | -0.21 | 0.08 | -0.06 |
| FANG20260618P00270000 | 270.00 | 57.50 | 60.80 | 0.00 | 0 | 0 | 90.38% | -0.90 | 0.00 | -0.22 | 0.07 | -0.06 |
| FANG20260618P00280000 | 280.00 | 67.40 | 70.90 | 0.00 | 0 | 0 | 65.92% | -0.99 | 0.00 | -0.04 | 0.01 | -0.02 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FANG20260618C00060000 | 60.00 | 149.30 | 152.70 | 0.00 | 0 | 0 | 251.43% | 1.00 | 0.00 | -0.02 | 0.00 | 0.02 |
| FANG20260618C00065000 | 65.00 | 144.30 | 146.80 | 0.00 | 0 | 0 | 244.28% | 1.00 | 0.00 | -0.03 | 0.01 | 0.02 |
| FANG20260618C00070000 | 70.00 | 139.30 | 142.70 | 0.00 | 0 | 1 | 228.05% | 1.00 | 0.00 | -0.02 | 0.01 | 0.02 |
| FANG20260618C00075000 | 75.00 | 134.40 | 137.70 | 0.00 | 0 | 3 | 202.95% | 1.00 | 0.00 | -0.01 | 0.00 | 0.03 |
| FANG20260618C00080000 | 80.00 | 129.30 | 132.80 | 0.00 | 0 | 0 | 198.91% | 1.00 | 0.00 | -0.02 | 0.01 | 0.03 |
| FANG20260618C00085000 | 85.00 | 124.30 | 127.70 | 0.00 | 0 | 0 | 193.30% | 0.99 | 0.00 | -0.03 | 0.01 | 0.03 |
| FANG20260618C00090000 | 90.00 | 119.50 | 122.90 | 0.00 | 0 | 0 | 163.23% | 1.00 | 0.00 | -0.01 | 0.00 | 0.03 |
| FANG20260618C00095000 | 95.00 | 114.30 | 117.70 | 0.00 | 0 | 0 | 168.93% | 0.99 | 0.00 | -0.03 | 0.01 | 0.03 |
| FANG20260618C00100000 | 100.00 | 109.20 | 112.70 | 0.00 | 0 | 5 | 157.72% | 0.99 | 0.00 | -0.03 | 0.01 | 0.04 |
| FANG20260618C00105000 | 105.00 | 104.20 | 107.70 | 0.00 | 0 | 0 | 206.68% | 0.97 | 0.00 | -0.19 | 0.03 | 0.04 |
| FANG20260618C00110000 | 110.00 | 99.10 | 101.90 | 0.00 | 0 | 0 | 136.94% | 0.99 | 0.00 | -0.02 | 0.01 | 0.04 |
| FANG20260618C00115000 | 115.00 | 94.30 | 97.80 | 0.00 | 0 | 0 | 182.39% | 0.96 | 0.00 | -0.18 | 0.03 | 0.04 |
| FANG20260618C00120000 | 120.00 | 89.30 | 92.00 | 0.00 | 0 | 0 | 118.00% | 0.99 | 0.00 | -0.02 | 0.01 | 0.05 |
| FANG20260618C00125000 | 125.00 | 84.30 | 87.80 | 0.00 | 0 | 0 | 109.13% | 0.99 | 0.00 | -0.02 | 0.01 | 0.05 |
| FANG20260618C00130000 | 130.00 | 79.40 | 82.10 | 0.00 | 0 | 0 | 110.00% | 0.99 | 0.00 | -0.04 | 0.01 | 0.05 |
| FANG20260618C00135000 | 135.00 | 74.30 | 77.80 | 0.00 | 0 | 1 | 97.56% | 0.99 | 0.00 | -0.03 | 0.01 | 0.05 |
| FANG20260618C00140000 | 140.00 | 69.50 | 72.90 | 0.00 | 0 | 0 | 93.54% | 0.99 | 0.00 | -0.03 | 0.01 | 0.05 |
| FANG20260618C00145000 | 145.00 | 64.50 | 67.20 | 0.00 | 0 | 7 | 85.75% | 0.99 | 0.00 | -0.03 | 0.01 | 0.06 |
| FANG20260618C00150000 | 150.00 | 59.60 | 63.00 | 0.00 | 0 | 10 | 81.27% | 0.98 | 0.00 | -0.04 | 0.02 | 0.06 |
| FANG20260618C00155000 | 155.00 | 54.50 | 58.00 | 0.00 | 0 | 72 | 76.36% | 0.98 | 0.00 | -0.05 | 0.02 | 0.06 |
| FANG20260618C00160000 | 160.00 | 50.40 | 52.80 | 0.00 | 0 | 281 | 66.67% | 0.98 | 0.00 | -0.04 | 0.02 | 0.06 |
| FANG20260618C00165000 | 165.00 | 44.60 | 47.40 | 0.00 | 0 | 1,162 | 65.70% | 0.97 | 0.00 | -0.06 | 0.03 | 0.06 |
| FANG20260618C00170000 | 170.00 | 40.50 | 42.50 | 0.00 | 0 | 457 | 50.37% | 0.98 | 0.00 | -0.02 | 0.02 | 0.07 |
| FANG20260618C00175000 | 175.00 | 35.60 | 38.00 | 34.00 | 11 | 559 | 57.73% | 0.95 | 0.00 | -0.08 | 0.05 | 0.07 |
| FANG20260618C00180000 | 180.00 | 30.70 | 33.00 | 27.75 | 16 | 366 | 43.16% | 0.96 | 0.00 | -0.04 | 0.03 | 0.07 |
| FANG20260618C00185000 | 185.00 | 26.20 | 28.60 | 0.00 | 0 | 1,193 | 42.96% | 0.93 | 0.01 | -0.08 | 0.06 | 0.07 |
| FANG20260618C00190000 | 190.00 | 21.50 | 23.30 | 19.24 | 4 | 1,035 | 41.27% | 0.89 | 0.01 | -0.11 | 0.08 | 0.07 |
| FANG20260618C00195000 | 195.00 | 17.10 | 18.90 | 18.00 | 675 | 969 | 40.23% | 0.83 | 0.01 | -0.14 | 0.11 | 0.06 |
| FANG20260618C00200000 | 200.00 | 13.30 | 15.40 | 15.37 | 65 | 1,847 | 41.58% | 0.73 | 0.02 | -0.19 | 0.14 | 0.06 |
| FANG20260618C00210000 | 210.00 | 7.30 | 7.60 | 7.55 | 120 | 2,709 | 40.86% | 0.52 | 0.02 | -0.23 | 0.17 | 0.04 |
| FANG20260618C00220000 | 220.00 | 3.50 | 3.90 | 3.61 | 178 | 894 | 41.08% | 0.30 | 0.02 | -0.20 | 0.15 | 0.02 |
| FANG20260618C00230000 | 230.00 | 1.40 | 1.80 | 1.28 | 42 | 587 | 42.47% | 0.16 | 0.01 | -0.14 | 0.10 | 0.01 |
| FANG20260618C00240000 | 240.00 | 0.55 | 0.95 | 0.75 | 17 | 513 | 43.87% | 0.07 | 0.01 | -0.08 | 0.06 | 0.01 |
| FANG20260618C00250000 | 250.00 | 0.00 | 1.00 | 0.00 | 0 | 949 | 52.29% | 0.06 | 0.01 | -0.08 | 0.05 | 0.00 |
| FANG20260618C00260000 | 260.00 | 0.00 | 0.45 | 0.00 | 0 | 136 | 53.32% | 0.03 | 0.00 | -0.05 | 0.03 | 0.00 |
| FANG20260618C00270000 | 270.00 | 0.00 | 1.55 | 0.00 | 0 | 41 | 75.86% | 0.06 | 0.00 | -0.12 | 0.05 | 0.00 |
| FANG20260618C00280000 | 280.00 | 0.05 | 0.80 | 0.00 | 0 | 36 | 69.31% | 0.02 | 0.00 | -0.05 | 0.02 | 0.00 |
