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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JPUS20260618P00070000 | 70.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 253.27% | -0.06 | 0.00 | -0.27 | 0.03 | -0.00 |
| JPUS20260618P00075000 | 75.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 231.66% | -0.06 | 0.00 | -0.26 | 0.03 | -0.00 |
| JPUS20260618P00080000 | 80.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 211.41% | -0.07 | 0.00 | -0.26 | 0.04 | -0.00 |
| JPUS20260618P00085000 | 85.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 192.30% | -0.08 | 0.00 | -0.25 | 0.04 | -0.01 |
| JPUS20260618P00090000 | 90.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 174.17% | -0.08 | 0.00 | -0.25 | 0.04 | -0.01 |
| JPUS20260618P00095000 | 95.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 156.88% | -0.09 | 0.00 | -0.24 | 0.05 | -0.01 |
| JPUS20260618P00100000 | 100.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 140.28% | -0.10 | 0.00 | -0.23 | 0.05 | -0.01 |
| JPUS20260618P00105000 | 105.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 124.25% | -0.11 | 0.01 | -0.22 | 0.05 | -0.01 |
| JPUS20260618P00110000 | 110.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 108.68% | -0.13 | 0.01 | -0.21 | 0.06 | -0.01 |
| JPUS20260618P00115000 | 115.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 93.42% | -0.15 | 0.01 | -0.20 | 0.06 | -0.01 |
| JPUS20260618P00118000 | 118.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 84.35% | -0.16 | 0.01 | -0.19 | 0.07 | -0.01 |
| JPUS20260618P00119000 | 119.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 81.34% | -0.17 | 0.01 | -0.19 | 0.07 | -0.01 |
| JPUS20260618P00120000 | 120.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 78.32% | -0.17 | 0.01 | -0.18 | 0.07 | -0.01 |
| JPUS20260618P00121000 | 121.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 75.30% | -0.18 | 0.01 | -0.18 | 0.07 | -0.01 |
| JPUS20260618P00122000 | 122.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 72.28% | -0.18 | 0.01 | -0.18 | 0.07 | -0.01 |
| JPUS20260618P00123000 | 123.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 69.25% | -0.19 | 0.01 | -0.17 | 0.08 | -0.01 |
| JPUS20260618P00124000 | 124.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 66.21% | -0.20 | 0.01 | -0.17 | 0.08 | -0.01 |
| JPUS20260618P00125000 | 125.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 63.16% | -0.20 | 0.02 | -0.17 | 0.08 | -0.01 |
| JPUS20260618P00126000 | 126.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 60.10% | -0.21 | 0.02 | -0.16 | 0.08 | -0.01 |
| JPUS20260618P00127000 | 127.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 57.01% | -0.22 | 0.02 | -0.16 | 0.08 | -0.01 |
| JPUS20260618P00128000 | 128.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 53.90% | -0.23 | 0.02 | -0.15 | 0.09 | -0.01 |
| JPUS20260618P00129000 | 129.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 51.33% | -0.25 | 0.02 | -0.15 | 0.09 | -0.01 |
| JPUS20260618P00130000 | 130.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 48.14% | -0.26 | 0.02 | -0.15 | 0.09 | -0.02 |
| JPUS20260618P00131000 | 131.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 44.90% | -0.27 | 0.03 | -0.14 | 0.09 | -0.02 |
| JPUS20260618P00132000 | 132.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 42.12% | -0.29 | 0.03 | -0.14 | 0.10 | -0.02 |
| JPUS20260618P00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 33.08% | -0.36 | 0.04 | -0.12 | 0.11 | -0.02 |
| JPUS20260618P00140000 | 140.00 | 0.05 | 6.90 | 0.00 | 0 | 0 | 19.96% | -0.64 | 0.07 | -0.07 | 0.10 | -0.04 |
| JPUS20260618P00145000 | 145.00 | 2.55 | 11.60 | 0.00 | 0 | 0 | 65.63% | -0.62 | 0.02 | -0.23 | 0.11 | -0.04 |
| JPUS20260618P00150000 | 150.00 | 7.50 | 16.60 | 0.00 | 0 | 0 | 80.09% | -0.67 | 0.02 | -0.27 | 0.10 | -0.04 |
| JPUS20260618P00155000 | 155.00 | 12.50 | 21.70 | 0.00 | 0 | 0 | 94.01% | -0.70 | 0.01 | -0.31 | 0.10 | -0.04 |
| JPUS20260618P00160000 | 160.00 | 17.50 | 26.80 | 0.00 | 0 | 0 | 104.75% | -0.72 | 0.01 | -0.33 | 0.09 | -0.04 |
| JPUS20260618P00165000 | 165.00 | 22.50 | 32.00 | 0.00 | 0 | 0 | 114.52% | -0.74 | 0.01 | -0.34 | 0.09 | -0.05 |
| JPUS20260618P00170000 | 170.00 | 27.50 | 37.00 | 0.00 | 0 | 0 | 124.65% | -0.76 | 0.01 | -0.36 | 0.09 | -0.05 |
| JPUS20260618P00175000 | 175.00 | 32.50 | 42.10 | 0.00 | 0 | 0 | 136.52% | -0.76 | 0.01 | -0.39 | 0.09 | -0.05 |
| JPUS20260618P00180000 | 180.00 | 37.50 | 47.10 | 0.00 | 0 | 0 | 145.58% | -0.77 | 0.01 | -0.40 | 0.08 | -0.05 |
| JPUS20260618P00185000 | 185.00 | 42.50 | 52.10 | 0.00 | 0 | 0 | 154.18% | -0.78 | 0.01 | -0.42 | 0.08 | -0.05 |
| JPUS20260618P00190000 | 190.00 | 47.50 | 57.10 | 0.00 | 0 | 0 | 162.37% | -0.79 | 0.01 | -0.43 | 0.08 | -0.05 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JPUS20260618C00070000 | 70.00 | 62.90 | 72.60 | 0.00 | 0 | 0 | 168.48% | 0.98 | 0.00 | -0.05 | 0.01 | 0.01 |
| JPUS20260618C00075000 | 75.00 | 58.00 | 67.60 | 0.00 | 0 | 0 | 152.78% | 0.98 | 0.00 | -0.05 | 0.01 | 0.01 |
| JPUS20260618C00080000 | 80.00 | 53.00 | 62.60 | 0.00 | 0 | 0 | 138.06% | 0.98 | 0.00 | -0.05 | 0.01 | 0.02 |
| JPUS20260618C00085000 | 85.00 | 48.00 | 57.60 | 0.00 | 0 | 0 | 124.19% | 0.98 | 0.00 | -0.05 | 0.01 | 0.02 |
| JPUS20260618C00090000 | 90.00 | 43.00 | 52.60 | 0.00 | 0 | 0 | 111.06% | 0.98 | 0.00 | -0.05 | 0.01 | 0.02 |
| JPUS20260618C00095000 | 95.00 | 38.20 | 47.60 | 0.00 | 0 | 0 | 98.56% | 0.97 | 0.00 | -0.05 | 0.02 | 0.02 |
| JPUS20260618C00100000 | 100.00 | 33.10 | 42.60 | 0.00 | 0 | 0 | 89.37% | 0.97 | 0.00 | -0.05 | 0.02 | 0.02 |
| JPUS20260618C00105000 | 105.00 | 28.10 | 37.60 | 0.00 | 0 | 0 | 77.62% | 0.96 | 0.00 | -0.05 | 0.02 | 0.02 |
| JPUS20260618C00110000 | 110.00 | 23.20 | 32.60 | 0.00 | 0 | 0 | 64.05% | 0.96 | 0.00 | -0.04 | 0.02 | 0.02 |
| JPUS20260618C00115000 | 115.00 | 18.10 | 27.60 | 0.00 | 0 | 0 | 55.23% | 0.95 | 0.01 | -0.05 | 0.03 | 0.03 |
| JPUS20260618C00118000 | 118.00 | 15.50 | 24.60 | 0.00 | 0 | 0 | 48.72% | 0.95 | 0.01 | -0.05 | 0.03 | 0.03 |
| JPUS20260618C00119000 | 119.00 | 14.40 | 23.60 | 0.00 | 0 | 0 | 44.83% | 0.95 | 0.01 | -0.04 | 0.03 | 0.03 |
| JPUS20260618C00120000 | 120.00 | 13.50 | 22.60 | 0.00 | 0 | 0 | 44.41% | 0.94 | 0.01 | -0.04 | 0.03 | 0.03 |
| JPUS20260618C00121000 | 121.00 | 12.50 | 21.60 | 0.00 | 0 | 0 | 42.26% | 0.94 | 0.01 | -0.04 | 0.03 | 0.03 |
| JPUS20260618C00122000 | 122.00 | 11.50 | 20.60 | 0.00 | 0 | 0 | 40.11% | 0.94 | 0.01 | -0.04 | 0.03 | 0.03 |
| JPUS20260618C00123000 | 123.00 | 10.50 | 19.60 | 0.00 | 0 | 0 | 37.97% | 0.93 | 0.01 | -0.04 | 0.04 | 0.03 |
| JPUS20260618C00124000 | 124.00 | 9.60 | 18.60 | 0.00 | 0 | 0 | 37.16% | 0.92 | 0.01 | -0.05 | 0.04 | 0.03 |
| JPUS20260618C00125000 | 125.00 | 8.60 | 17.60 | 0.00 | 0 | 0 | 34.96% | 0.92 | 0.02 | -0.05 | 0.04 | 0.03 |
| JPUS20260618C00126000 | 126.00 | 7.50 | 16.60 | 0.00 | 0 | 0 | 31.52% | 0.92 | 0.02 | -0.04 | 0.04 | 0.03 |
| JPUS20260618C00127000 | 127.00 | 6.10 | 15.60 | 0.00 | 0 | 0 | 29.36% | 0.92 | 0.02 | -0.04 | 0.04 | 0.03 |
| JPUS20260618C00128000 | 128.00 | 5.60 | 14.60 | 0.00 | 0 | 0 | 28.31% | 0.91 | 0.02 | -0.04 | 0.05 | 0.03 |
| JPUS20260618C00129000 | 129.00 | 4.60 | 13.80 | 0.00 | 0 | 0 | 26.07% | 0.90 | 0.02 | -0.04 | 0.05 | 0.03 |
| JPUS20260618C00130000 | 130.00 | 3.60 | 12.80 | 0.00 | 0 | 0 | 23.80% | 0.89 | 0.03 | -0.04 | 0.05 | 0.03 |
| JPUS20260618C00131000 | 131.00 | 2.65 | 11.80 | 0.00 | 0 | 0 | 23.66% | 0.86 | 0.03 | -0.05 | 0.06 | 0.03 |
| JPUS20260618C00132000 | 132.00 | 1.70 | 10.70 | 0.00 | 0 | 0 | 20.82% | 0.85 | 0.04 | -0.04 | 0.07 | 0.03 |
| JPUS20260618C00135000 | 135.00 | 0.05 | 8.10 | 0.00 | 0 | 0 | 21.60% | 0.69 | 0.06 | -0.07 | 0.10 | 0.03 |
| JPUS20260618C00140000 | 140.00 | 0.00 | 4.70 | 0.00 | 0 | 0 | 29.48% | 0.41 | 0.05 | -0.11 | 0.11 | 0.02 |
| JPUS20260618C00145000 | 145.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 43.01% | 0.30 | 0.03 | -0.14 | 0.10 | 0.01 |
| JPUS20260618C00150000 | 150.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 55.84% | 0.25 | 0.02 | -0.16 | 0.09 | 0.01 |
| JPUS20260618C00155000 | 155.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 67.23% | 0.22 | 0.02 | -0.18 | 0.08 | 0.01 |
| JPUS20260618C00160000 | 160.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 77.62% | 0.19 | 0.01 | -0.20 | 0.08 | 0.01 |
| JPUS20260618C00165000 | 165.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 87.24% | 0.18 | 0.01 | -0.21 | 0.07 | 0.01 |
| JPUS20260618C00170000 | 170.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 96.24% | 0.17 | 0.01 | -0.22 | 0.07 | 0.01 |
| JPUS20260618C00175000 | 175.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 104.71% | 0.16 | 0.01 | -0.23 | 0.07 | 0.01 |
| JPUS20260618C00180000 | 180.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 112.73% | 0.15 | 0.01 | -0.24 | 0.06 | 0.01 |
| JPUS20260618C00185000 | 185.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 120.35% | 0.14 | 0.01 | -0.25 | 0.06 | 0.01 |
| JPUS20260618C00190000 | 190.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 127.62% | 0.14 | 0.01 | -0.25 | 0.06 | 0.01 |
