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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IBP20260618P00110000 | 110.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 199.78% | -0.04 | 0.00 | -0.25 | 0.04 | -0.00 |
| IBP20260618P00115000 | 115.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 187.42% | -0.05 | 0.00 | -0.24 | 0.04 | -0.00 |
| IBP20260618P00120000 | 120.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 175.56% | -0.05 | 0.00 | -0.24 | 0.04 | -0.00 |
| IBP20260618P00125000 | 125.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 164.14% | -0.05 | 0.00 | -0.24 | 0.04 | -0.00 |
| IBP20260618P00130000 | 130.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 153.12% | -0.06 | 0.00 | -0.23 | 0.05 | -0.01 |
| IBP20260618P00135000 | 135.00 | 0.00 | 3.40 | 0.00 | 0 | 1 | 144.46% | -0.06 | 0.00 | -0.24 | 0.05 | -0.01 |
| IBP20260618P00140000 | 140.00 | 0.00 | 3.50 | 0.00 | 0 | 1 | 133.06% | -0.07 | 0.00 | -0.23 | 0.05 | -0.01 |
| IBP20260618P00145000 | 145.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 122.95% | -0.07 | 0.00 | -0.22 | 0.06 | -0.01 |
| IBP20260618P00150000 | 150.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 113.09% | -0.08 | 0.00 | -0.22 | 0.06 | -0.01 |
| IBP20260618P00155000 | 155.00 | 0.00 | 3.50 | 0.00 | 0 | 1 | 103.46% | -0.08 | 0.00 | -0.21 | 0.06 | -0.01 |
| IBP20260618P00160000 | 160.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 94.74% | -0.09 | 0.00 | -0.21 | 0.07 | -0.01 |
| IBP20260618P00165000 | 165.00 | 0.00 | 3.60 | 0.00 | 0 | 2 | 86.08% | -0.10 | 0.01 | -0.21 | 0.07 | -0.01 |
| IBP20260618P00170000 | 170.00 | 0.00 | 3.80 | 0.00 | 0 | 7 | 76.15% | -0.11 | 0.01 | -0.20 | 0.08 | -0.01 |
| IBP20260618P00175000 | 175.00 | 0.05 | 4.00 | 0.00 | 0 | 6 | 70.16% | -0.14 | 0.01 | -0.21 | 0.09 | -0.01 |
| IBP20260618P00180000 | 180.00 | 0.25 | 4.20 | 0.00 | 0 | 9 | 63.03% | -0.16 | 0.01 | -0.21 | 0.10 | -0.01 |
| IBP20260618P00185000 | 185.00 | 1.35 | 4.40 | 0.00 | 0 | 3 | 57.13% | -0.20 | 0.01 | -0.22 | 0.11 | -0.02 |
| IBP20260618P00190000 | 190.00 | 3.00 | 4.70 | 0.00 | 0 | 2 | 56.27% | -0.27 | 0.01 | -0.25 | 0.14 | -0.02 |
| IBP20260618P00195000 | 195.00 | 4.50 | 6.60 | 0.00 | 0 | 5 | 58.74% | -0.35 | 0.02 | -0.30 | 0.15 | -0.03 |
| IBP20260618P00200000 | 200.00 | 6.40 | 8.90 | 8.30 | 1 | 21 | 54.54% | -0.43 | 0.02 | -0.30 | 0.16 | -0.04 |
| IBP20260618P00210000 | 210.00 | 12.10 | 15.10 | 0.00 | 0 | 4 | 56.76% | -0.60 | 0.02 | -0.30 | 0.16 | -0.05 |
| IBP20260618P00220000 | 220.00 | 20.40 | 22.70 | 0.00 | 0 | 3 | 61.76% | -0.72 | 0.01 | -0.28 | 0.14 | -0.06 |
| IBP20260618P00230000 | 230.00 | 28.50 | 31.60 | 0.00 | 0 | 47 | 63.43% | -0.82 | 0.01 | -0.22 | 0.11 | -0.07 |
| IBP20260618P00240000 | 240.00 | 37.70 | 41.10 | 0.00 | 0 | 2 | 61.28% | -0.90 | 0.01 | -0.14 | 0.07 | -0.07 |
| IBP20260618P00250000 | 250.00 | 47.10 | 50.60 | 0.00 | 0 | 1 | 66.02% | -0.93 | 0.00 | -0.11 | 0.05 | -0.08 |
| IBP20260618P00260000 | 260.00 | 57.20 | 60.20 | 0.00 | 0 | 3 | 74.53% | -0.94 | 0.00 | -0.11 | 0.05 | -0.08 |
| IBP20260618P00270000 | 270.00 | 67.10 | 70.00 | 0.00 | 0 | 3 | 75.57% | -0.96 | 0.00 | -0.07 | 0.03 | -0.08 |
| IBP20260618P00280000 | 280.00 | 76.90 | 79.70 | 0.00 | 0 | 0 | 80.02% | -0.97 | 0.00 | -0.06 | 0.03 | -0.08 |
| IBP20260618P00290000 | 290.00 | 87.00 | 89.70 | 0.00 | 0 | 0 | 87.53% | -0.97 | 0.00 | -0.06 | 0.02 | -0.08 |
| IBP20260618P00300000 | 300.00 | 96.30 | 100.70 | 0.00 | 0 | 0 | 100.37% | -0.97 | 0.00 | -0.09 | 0.03 | -0.09 |
| IBP20260618P00310000 | 310.00 | 107.00 | 109.70 | 0.00 | 0 | 0 | 103.75% | -0.97 | 0.00 | -0.08 | 0.03 | -0.08 |
| IBP20260618P00320000 | 320.00 | 117.00 | 119.70 | 0.00 | 0 | 0 | 116.01% | -0.97 | 0.00 | -0.10 | 0.03 | -0.09 |
| IBP20260618P00330000 | 330.00 | 127.00 | 129.70 | 0.00 | 0 | 0 | 116.88% | -0.98 | 0.00 | -0.08 | 0.02 | -0.08 |
| IBP20260618P00340000 | 340.00 | 137.00 | 139.80 | 0.00 | 0 | 0 | 128.98% | -0.97 | 0.00 | -0.11 | 0.03 | -0.09 |
| IBP20260618P00350000 | 350.00 | 147.00 | 149.70 | 0.00 | 0 | 0 | 133.26% | -0.97 | 0.00 | -0.11 | 0.03 | -0.08 |
| IBP20260618P00360000 | 360.00 | 157.00 | 160.00 | 0.00 | 0 | 0 | 137.09% | -0.98 | 0.00 | -0.10 | 0.02 | -0.08 |
| IBP20260618P00370000 | 370.00 | 167.00 | 169.80 | 0.00 | 0 | 0 | 135.11% | -0.98 | 0.00 | -0.08 | 0.02 | -0.06 |
| IBP20260618P00380000 | 380.00 | 177.00 | 180.30 | 0.00 | 0 | 0 | 150.32% | -0.97 | 0.00 | -0.11 | 0.02 | -0.08 |
| IBP20260618P00390000 | 390.00 | 187.00 | 189.70 | 0.00 | 0 | 0 | 148.52% | -0.98 | 0.00 | -0.09 | 0.02 | -0.07 |
| IBP20260618P00400000 | 400.00 | 197.00 | 199.70 | 0.00 | 0 | 0 | 160.84% | -0.97 | 0.00 | -0.12 | 0.02 | -0.08 |
| IBP20260618P00410000 | 410.00 | 207.00 | 209.70 | 0.00 | 0 | 0 | 167.95% | -0.97 | 0.00 | -0.13 | 0.03 | -0.08 |
| IBP20260618P00420000 | 420.00 | 217.00 | 219.70 | 0.00 | 0 | 0 | 163.22% | -0.98 | 0.00 | -0.10 | 0.02 | -0.07 |
| IBP20260618P00430000 | 430.00 | 227.00 | 230.40 | 0.00 | 0 | 0 | 164.68% | -0.99 | 0.00 | -0.09 | 0.01 | -0.06 |
| IBP20260618P00440000 | 440.00 | 237.00 | 240.40 | 0.00 | 0 | 0 | 169.15% | -0.99 | 0.00 | -0.09 | 0.01 | -0.06 |
| IBP20260618P00450000 | 450.00 | 247.00 | 250.40 | 0.00 | 0 | 0 | 188.87% | -0.97 | 0.00 | -0.15 | 0.03 | -0.09 |
| IBP20260618P00460000 | 460.00 | 257.00 | 260.00 | 0.00 | 0 | 0 | 173.77% | -0.99 | 0.00 | -0.08 | 0.01 | -0.05 |
| IBP20260618P00470000 | 470.00 | 267.00 | 269.90 | 0.00 | 0 | 0 | 195.51% | -0.98 | 0.00 | -0.14 | 0.02 | -0.08 |
| IBP20260618P00480000 | 480.00 | 277.00 | 280.00 | 0.00 | 0 | 0 | 185.91% | -0.99 | 0.00 | -0.09 | 0.01 | -0.06 |
| IBP20260618P00490000 | 490.00 | 287.00 | 289.90 | 0.00 | 0 | 0 | 203.80% | -0.98 | 0.00 | -0.15 | 0.02 | -0.08 |
| IBP20260618P00500000 | 500.00 | 297.00 | 300.10 | 0.00 | 0 | 0 | 209.98% | -0.97 | 0.00 | -0.16 | 0.02 | -0.09 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IBP20260618C00110000 | 110.00 | 89.50 | 94.00 | 0.00 | 0 | 0 | 192.25% | 0.96 | 0.00 | -0.20 | 0.03 | 0.03 |
| IBP20260618C00115000 | 115.00 | 85.50 | 88.20 | 0.00 | 0 | 1 | 182.87% | 0.96 | 0.00 | -0.21 | 0.04 | 0.03 |
| IBP20260618C00120000 | 120.00 | 80.40 | 83.20 | 0.00 | 0 | 0 | 168.39% | 0.96 | 0.00 | -0.20 | 0.04 | 0.03 |
| IBP20260618C00125000 | 125.00 | 74.90 | 78.10 | 0.00 | 0 | 0 | 159.71% | 0.95 | 0.00 | -0.20 | 0.04 | 0.04 |
| IBP20260618C00130000 | 130.00 | 69.50 | 73.20 | 0.00 | 0 | 0 | 143.83% | 0.95 | 0.00 | -0.18 | 0.04 | 0.04 |
| IBP20260618C00135000 | 135.00 | 65.00 | 68.20 | 0.00 | 0 | 0 | 135.90% | 0.95 | 0.00 | -0.19 | 0.04 | 0.04 |
| IBP20260618C00140000 | 140.00 | 60.00 | 63.20 | 0.00 | 0 | 0 | 127.98% | 0.94 | 0.00 | -0.19 | 0.05 | 0.04 |
| IBP20260618C00145000 | 145.00 | 55.50 | 58.40 | 0.00 | 0 | 1 | 123.74% | 0.93 | 0.00 | -0.22 | 0.05 | 0.04 |
| IBP20260618C00150000 | 150.00 | 50.00 | 53.30 | 0.00 | 0 | 0 | 110.18% | 0.93 | 0.00 | -0.20 | 0.06 | 0.04 |
| IBP20260618C00155000 | 155.00 | 45.10 | 48.40 | 0.00 | 0 | 2 | 107.19% | 0.91 | 0.00 | -0.23 | 0.07 | 0.04 |
| IBP20260618C00160000 | 160.00 | 40.20 | 43.50 | 0.00 | 0 | 2 | 92.86% | 0.92 | 0.00 | -0.19 | 0.06 | 0.05 |
| IBP20260618C00165000 | 165.00 | 35.70 | 38.60 | 0.00 | 0 | 0 | 87.81% | 0.90 | 0.01 | -0.21 | 0.07 | 0.05 |
| IBP20260618C00170000 | 170.00 | 30.70 | 33.90 | 0.00 | 0 | 4 | 42.50% | 0.99 | 0.00 | -0.02 | 0.02 | 0.05 |
| IBP20260618C00175000 | 175.00 | 26.10 | 29.60 | 0.00 | 0 | 2 | 48.89% | 0.94 | 0.01 | -0.07 | 0.05 | 0.05 |
| IBP20260618C00180000 | 180.00 | 21.70 | 25.40 | 0.00 | 0 | 1 | 52.67% | 0.88 | 0.01 | -0.14 | 0.08 | 0.05 |
| IBP20260618C00185000 | 185.00 | 18.50 | 21.30 | 0.00 | 0 | 6 | 50.71% | 0.83 | 0.01 | -0.18 | 0.10 | 0.05 |
| IBP20260618C00190000 | 190.00 | 14.50 | 16.90 | 0.00 | 0 | 12 | 50.55% | 0.76 | 0.02 | -0.22 | 0.13 | 0.05 |
| IBP20260618C00195000 | 195.00 | 11.40 | 13.90 | 12.10 | 1 | 7 | 51.92% | 0.67 | 0.02 | -0.26 | 0.15 | 0.04 |
| IBP20260618C00200000 | 200.00 | 8.60 | 10.40 | 0.00 | 0 | 17 | 51.06% | 0.58 | 0.02 | -0.28 | 0.16 | 0.04 |
| IBP20260618C00210000 | 210.00 | 4.30 | 6.30 | 5.60 | 1 | 27 | 51.80% | 0.39 | 0.02 | -0.28 | 0.16 | 0.03 |
| IBP20260618C00220000 | 220.00 | 2.05 | 3.60 | 3.02 | 101 | 23 | 52.78% | 0.24 | 0.01 | -0.23 | 0.13 | 0.02 |
| IBP20260618C00230000 | 230.00 | 0.80 | 2.20 | 1.85 | 2 | 66 | 54.27% | 0.14 | 0.01 | -0.16 | 0.09 | 0.01 |
| IBP20260618C00240000 | 240.00 | 0.00 | 3.80 | 0.00 | 0 | 14 | 71.58% | 0.14 | 0.01 | -0.22 | 0.09 | 0.01 |
| IBP20260618C00250000 | 250.00 | 0.05 | 3.60 | 0.00 | 0 | 13 | 82.18% | 0.12 | 0.01 | -0.22 | 0.08 | 0.01 |
| IBP20260618C00260000 | 260.00 | 0.00 | 3.50 | 0.00 | 0 | 2 | 91.10% | 0.11 | 0.00 | -0.22 | 0.08 | 0.01 |
| IBP20260618C00270000 | 270.00 | 0.00 | 3.20 | 0.00 | 0 | 8 | 96.80% | 0.09 | 0.00 | -0.21 | 0.07 | 0.01 |
| IBP20260618C00280000 | 280.00 | 0.00 | 3.50 | 0.00 | 0 | 6 | 109.99% | 0.09 | 0.00 | -0.24 | 0.07 | 0.01 |
| IBP20260618C00290000 | 290.00 | 0.00 | 3.40 | 0.00 | 0 | 3 | 117.84% | 0.09 | 0.00 | -0.24 | 0.06 | 0.01 |
| IBP20260618C00300000 | 300.00 | 0.00 | 3.40 | 0.00 | 0 | 2 | 125.97% | 0.08 | 0.00 | -0.25 | 0.06 | 0.01 |
| IBP20260618C00310000 | 310.00 | 0.00 | 2.85 | 0.00 | 0 | 5 | 128.85% | 0.07 | 0.00 | -0.22 | 0.05 | 0.00 |
| IBP20260618C00320000 | 320.00 | 0.00 | 3.40 | 0.00 | 0 | 1 | 141.09% | 0.08 | 0.00 | -0.26 | 0.06 | 0.01 |
| IBP20260618C00330000 | 330.00 | 0.00 | 3.40 | 0.00 | 0 | 7 | 148.14% | 0.07 | 0.00 | -0.27 | 0.06 | 0.01 |
| IBP20260618C00340000 | 340.00 | 0.00 | 3.40 | 0.00 | 0 | 5 | 154.88% | 0.07 | 0.00 | -0.27 | 0.05 | 0.00 |
| IBP20260618C00350000 | 350.00 | 0.00 | 3.10 | 0.00 | 0 | 3 | 158.45% | 0.06 | 0.00 | -0.26 | 0.05 | 0.00 |
| IBP20260618C00360000 | 360.00 | 0.00 | 3.40 | 0.00 | 0 | 10 | 167.58% | 0.07 | 0.00 | -0.28 | 0.05 | 0.00 |
| IBP20260618C00370000 | 370.00 | 0.00 | 3.40 | 0.00 | 0 | 1 | 175.51% | 0.07 | 0.00 | -0.30 | 0.05 | 0.00 |
| IBP20260618C00380000 | 380.00 | 0.00 | 3.10 | 0.00 | 0 | 5 | 176.25% | 0.06 | 0.00 | -0.27 | 0.05 | 0.00 |
| IBP20260618C00390000 | 390.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 197.88% | 0.08 | 0.00 | -0.38 | 0.06 | 0.01 |
| IBP20260618C00400000 | 400.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 203.48% | 0.08 | 0.00 | -0.38 | 0.06 | 0.01 |
| IBP20260618C00410000 | 410.00 | 0.00 | 3.40 | 0.00 | 0 | 1 | 208.90% | 0.08 | 0.00 | -0.39 | 0.06 | 0.01 |
| IBP20260618C00420000 | 420.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 214.14% | 0.07 | 0.00 | -0.39 | 0.06 | 0.00 |
| IBP20260618C00430000 | 430.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 219.22% | 0.07 | 0.00 | -0.40 | 0.06 | 0.00 |
| IBP20260618C00440000 | 440.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 224.15% | 0.07 | 0.00 | -0.40 | 0.06 | 0.00 |
| IBP20260618C00450000 | 450.00 | 0.00 | 4.80 | 0.00 | 0 | 19 | 228.94% | 0.07 | 0.00 | -0.40 | 0.05 | 0.00 |
| IBP20260618C00460000 | 460.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 233.59% | 0.07 | 0.00 | -0.41 | 0.05 | 0.00 |
| IBP20260618C00470000 | 470.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 238.11% | 0.07 | 0.00 | -0.41 | 0.05 | 0.00 |
| IBP20260618C00480000 | 480.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 242.51% | 0.07 | 0.00 | -0.41 | 0.05 | 0.00 |
| IBP20260618C00490000 | 490.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 246.80% | 0.07 | 0.00 | -0.42 | 0.05 | 0.00 |
| IBP20260618C00500000 | 500.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 250.98% | 0.07 | 0.00 | -0.42 | 0.05 | 0.00 |
