Udløb
Calls
for markedsdato June 03, 2026
Puts
for markedsdato June 03, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KOLD20260605C00011000 | 11.00 | 10.90 | 13.20 | 0.00 | 0 | 5 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| KOLD20260605C00012000 | 12.00 | 9.90 | 11.40 | 0.00 | 0 | 22 | 652.15% | 0.94 | 0.01 | -0.29 | 0.00 | 0.00 |
| KOLD20260605C00013000 | 13.00 | 8.90 | 10.40 | 0.00 | 0 | 1 | 582.58% | 0.93 | 0.01 | -0.29 | 0.00 | 0.00 |
| KOLD20260605C00014000 | 14.00 | 7.90 | 9.50 | 9.09 | 1 | 9 | 537.30% | 0.92 | 0.02 | -0.32 | 0.00 | 0.00 |
| KOLD20260605C00015000 | 15.00 | 6.90 | 8.60 | 8.18 | 1 | 2 | 491.93% | 0.90 | 0.02 | -0.34 | 0.00 | 0.00 |
| KOLD20260605C00016000 | 16.00 | 5.90 | 7.20 | 6.55 | 1 | 21 | 364.20% | 0.91 | 0.03 | -0.21 | 0.00 | 0.00 |
| KOLD20260605C00016500 | 16.50 | 5.40 | 6.80 | 6.10 | 1 | 1 | 355.42% | 0.90 | 0.03 | -0.24 | 0.00 | 0.00 |
| KOLD20260605C00017000 | 17.00 | 4.90 | 6.20 | 0.00 | 0 | 4 | 312.52% | 0.90 | 0.03 | -0.20 | 0.00 | 0.00 |
| KOLD20260605C00017500 | 17.50 | 4.40 | 5.80 | 5.11 | 1 | 4 | 303.00% | 0.88 | 0.04 | -0.23 | 0.00 | 0.00 |
| KOLD20260605C00018000 | 18.00 | 3.90 | 5.30 | 0.00 | 0 | 3 | 277.40% | 0.87 | 0.05 | -0.23 | 0.00 | 0.00 |
| KOLD20260605C00018500 | 18.50 | 3.50 | 4.90 | 4.20 | 1 | 4 | 277.96% | 0.84 | 0.05 | -0.28 | 0.00 | 0.00 |
| KOLD20260605C00019000 | 19.00 | 2.90 | 4.50 | 0.00 | 0 | 1 | 251.37% | 0.83 | 0.06 | -0.27 | 0.00 | 0.00 |
| KOLD20260605C00019500 | 19.50 | 2.50 | 4.00 | 3.77 | 1 | 0 | 235.79% | 0.80 | 0.07 | -0.28 | 0.00 | 0.00 |
| KOLD20260605C00020000 | 20.00 | 2.10 | 3.90 | 2.81 | 41 | 94 | 257.04% | 0.75 | 0.08 | -0.37 | 0.01 | 0.00 |
| KOLD20260605C00020500 | 20.50 | 1.65 | 2.35 | 0.00 | 0 | 20 | 129.79% | 0.82 | 0.12 | -0.14 | 0.00 | 0.00 |
| KOLD20260605C00021000 | 21.00 | 1.25 | 1.75 | 1.55 | 10 | 243 | 105.62% | 0.79 | 0.17 | -0.13 | 0.00 | 0.00 |
| KOLD20260605C00021500 | 21.50 | 0.90 | 2.35 | 0.00 | 0 | 111 | 183.88% | 0.63 | 0.12 | -0.33 | 0.01 | 0.00 |
| KOLD20260605C00022000 | 22.00 | 0.65 | 0.90 | 0.78 | 136 | 313 | 91.33% | 0.59 | 0.26 | -0.17 | 0.01 | 0.00 |
| KOLD20260605C00022500 | 22.50 | 0.35 | 0.70 | 0.55 | 14 | 141 | 94.62% | 0.46 | 0.25 | -0.18 | 0.01 | 0.00 |
| KOLD20260605C00023000 | 23.00 | 0.20 | 0.45 | 0.31 | 26 | 811 | 96.27% | 0.34 | 0.23 | -0.16 | 0.01 | 0.00 |
| KOLD20260605C00023500 | 23.50 | 0.10 | 0.25 | 0.20 | 5 | 239 | 88.26% | 0.22 | 0.20 | -0.11 | 0.00 | 0.00 |
| KOLD20260605C00024000 | 24.00 | 0.05 | 0.20 | 0.15 | 5 | 738 | 95.38% | 0.16 | 0.15 | -0.09 | 0.00 | 0.00 |
| KOLD20260605C00024500 | 24.50 | 0.05 | 0.10 | 0.10 | 5 | 286 | 97.23% | 0.10 | 0.11 | -0.06 | 0.00 | 0.00 |
| KOLD20260605C00025000 | 25.00 | 0.00 | 0.10 | 0.05 | 14 | 316 | 101.78% | 0.07 | 0.08 | -0.04 | 0.00 | 0.00 |
| KOLD20260605C00025500 | 25.50 | 0.00 | 0.15 | 0.05 | 14 | 65 | 125.93% | 0.08 | 0.07 | -0.06 | 0.00 | 0.00 |
| KOLD20260605C00026000 | 26.00 | 0.00 | 0.70 | 0.05 | 3 | 112 | 216.43% | 0.19 | 0.08 | -0.24 | 0.00 | 0.00 |
| KOLD20260605C00026500 | 26.50 | 0.00 | 0.20 | 0.13 | 19 | 38 | 238.29% | 0.19 | 0.07 | -0.26 | 0.00 | 0.00 |
| KOLD20260605C00027000 | 27.00 | 0.00 | 0.20 | 0.13 | 7 | 356 | 193.58% | 0.11 | 0.06 | -0.12 | 0.00 | 0.00 |
| KOLD20260605C00027500 | 27.50 | 0.00 | 0.10 | 0.05 | 13 | 256 | 162.78% | 0.05 | 0.04 | -0.04 | 0.00 | 0.00 |
| KOLD20260605C00028000 | 28.00 | 0.00 | 0.05 | 0.00 | 0 | 129 | 154.38% | 0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| KOLD20260605C00028500 | 28.50 | 0.00 | 0.45 | 0.00 | 0 | 24 | 257.16% | 0.12 | 0.05 | -0.18 | 0.00 | 0.00 |
| KOLD20260605C00029000 | 29.00 | 0.00 | 0.45 | 0.00 | 0 | 17 | 269.37% | 0.11 | 0.04 | -0.18 | 0.00 | 0.00 |
| KOLD20260605C00029500 | 29.50 | 0.00 | 0.30 | 0.21 | 3 | 11 | 264.55% | 0.09 | 0.04 | -0.14 | 0.00 | 0.00 |
| KOLD20260605C00030000 | 30.00 | 0.00 | 0.45 | 0.00 | 0 | 11 | 293.46% | 0.11 | 0.04 | -0.18 | 0.00 | 0.00 |
| KOLD20260605C00030500 | 30.50 | 0.00 | 0.35 | 0.15 | 6 | 5 | 287.16% | 0.09 | 0.03 | -0.15 | 0.00 | 0.00 |
| KOLD20260605C00031000 | 31.00 | 0.00 | 0.35 | 0.18 | 7 | 12 | 298.00% | 0.09 | 0.03 | -0.15 | 0.00 | 0.00 |
| KOLD20260605C00031500 | 31.50 | 0.00 | 0.45 | 0.25 | 5 | 2 | 327.16% | 0.10 | 0.03 | -0.19 | 0.00 | 0.00 |
| KOLD20260605C00032000 | 32.00 | 0.00 | 0.45 | 0.23 | 2 | 1 | 337.82% | 0.10 | 0.03 | -0.19 | 0.00 | 0.00 |
| KOLD20260605C00032500 | 32.50 | 0.00 | 0.35 | 0.22 | 3 | 4 | 328.94% | 0.08 | 0.03 | -0.15 | 0.00 | 0.00 |
| KOLD20260605C00033000 | 33.00 | 0.00 | 0.35 | 0.18 | 8 | 3 | 338.77% | 0.08 | 0.03 | -0.15 | 0.00 | 0.00 |
| KOLD20260605C00033500 | 33.50 | 0.00 | 0.40 | 0.00 | 0 | 1 | 368.29% | 0.09 | 0.03 | -0.19 | 0.00 | 0.00 |
| KOLD20260605C00034000 | 34.00 | 0.00 | 0.30 | 0.41 | 1 | 1 | 357.77% | 0.08 | 0.02 | -0.15 | 0.00 | 0.00 |
| KOLD20260605C00035000 | 35.00 | 0.00 | 0.30 | 0.35 | 1 | 9 | 447.92% | 0.12 | 0.03 | -0.30 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KOLD20260605P00011000 | 11.00 | 0.00 | 0.40 | 0.06 | 1 | 1 | 540.79% | -0.03 | 0.01 | -0.09 | 0.00 | 0.00 |
| KOLD20260605P00012000 | 12.00 | 0.00 | 0.15 | 0.12 | 2 | 3 | 456.83% | -0.02 | 0.01 | -0.07 | 0.00 | 0.00 |
| KOLD20260605P00013000 | 13.00 | 0.00 | 0.40 | 0.07 | 1 | 8 | 427.21% | -0.03 | 0.01 | -0.09 | 0.00 | -0.00 |
| KOLD20260605P00014000 | 14.00 | 0.00 | 0.20 | 0.13 | 2 | 8 | 376.42% | -0.04 | 0.01 | -0.09 | 0.00 | -0.00 |
| KOLD20260605P00015000 | 15.00 | 0.00 | 0.20 | 0.00 | 0 | 11 | 328.72% | -0.04 | 0.02 | -0.09 | 0.00 | -0.00 |
| KOLD20260605P00016000 | 16.00 | 0.00 | 0.20 | 0.10 | 1 | 9 | 283.54% | -0.05 | 0.02 | -0.09 | 0.00 | -0.00 |
| KOLD20260605P00016500 | 16.50 | 0.00 | 0.40 | 0.09 | 2 | 1 | 261.75% | -0.05 | 0.02 | -0.09 | 0.00 | -0.00 |
| KOLD20260605P00017000 | 17.00 | 0.00 | 0.25 | 0.15 | 1 | 5 | 253.16% | -0.06 | 0.03 | -0.10 | 0.00 | -0.00 |
| KOLD20260605P00017500 | 17.50 | 0.00 | 0.25 | 0.00 | 0 | 1 | 231.42% | -0.07 | 0.04 | -0.10 | 0.00 | -0.00 |
| KOLD20260605P00018000 | 18.00 | 0.00 | 0.35 | 0.00 | 0 | 14 | 229.61% | -0.09 | 0.04 | -0.14 | 0.00 | -0.00 |
| KOLD20260605P00018500 | 18.50 | 0.00 | 0.75 | 0.00 | 0 | 3 | 265.31% | -0.15 | 0.05 | -0.25 | 0.00 | -0.00 |
| KOLD20260605P00019000 | 19.00 | 0.00 | 0.05 | 0.03 | 1 | 431 | 117.83% | -0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| KOLD20260605P00019500 | 19.50 | 0.00 | 0.05 | 0.00 | 0 | 177 | 101.59% | -0.04 | 0.05 | -0.02 | 0.00 | -0.00 |
| KOLD20260605P00020000 | 20.00 | 0.05 | 0.10 | 0.08 | 104 | 513 | 109.38% | -0.09 | 0.09 | -0.06 | 0.00 | -0.00 |
| KOLD20260605P00020500 | 20.50 | 0.05 | 0.15 | 0.15 | 96 | 68 | 105.17% | -0.14 | 0.13 | -0.09 | 0.00 | -0.00 |
| KOLD20260605P00021000 | 21.00 | 0.15 | 0.25 | 0.22 | 217 | 157 | 100.42% | -0.21 | 0.17 | -0.12 | 0.00 | -0.00 |
| KOLD20260605P00021500 | 21.50 | 0.25 | 0.50 | 0.00 | 0 | 88 | 93.54% | -0.30 | 0.22 | -0.15 | 0.01 | -0.00 |
| KOLD20260605P00022000 | 22.00 | 0.45 | 0.65 | 0.50 | 139 | 269 | 94.86% | -0.42 | 0.25 | -0.18 | 0.01 | -0.00 |
| KOLD20260605P00022500 | 22.50 | 0.55 | 0.90 | 0.85 | 9 | 169 | 90.11% | -0.55 | 0.27 | -0.17 | 0.01 | -0.00 |
| KOLD20260605P00023000 | 23.00 | 0.95 | 1.30 | 1.18 | 23 | 453 | 107.31% | -0.65 | 0.21 | -0.19 | 0.01 | -0.00 |
| KOLD20260605P00023500 | 23.50 | 1.30 | 1.65 | 1.43 | 30 | 114 | 98.67% | -0.77 | 0.20 | -0.14 | 0.00 | -0.00 |
| KOLD20260605P00024000 | 24.00 | 1.50 | 2.15 | 1.80 | 106 | 1,699 | 81.15% | -0.91 | 0.16 | -0.06 | 0.00 | -0.00 |
| KOLD20260605P00024500 | 24.50 | 1.50 | 2.60 | 2.37 | 9 | 206 | 165.44% | -0.77 | 0.12 | -0.22 | 0.01 | -0.00 |
| KOLD20260605P00025000 | 25.00 | 1.90 | 3.10 | 2.62 | 1 | 337 | 184.37% | -0.78 | 0.10 | -0.23 | 0.00 | -0.00 |
| KOLD20260605P00025500 | 25.50 | 1.95 | 3.60 | 0.00 | 0 | 32 | 202.26% | -0.80 | 0.09 | -0.24 | 0.00 | -0.00 |
| KOLD20260605P00026000 | 26.00 | 2.15 | 4.10 | 0.00 | 0 | 28 | 219.25% | -0.81 | 0.08 | -0.25 | 0.00 | -0.00 |
| KOLD20260605P00026500 | 26.50 | 2.85 | 4.60 | 0.00 | 0 | 91 | 235.48% | -0.82 | 0.07 | -0.25 | 0.00 | -0.00 |
| KOLD20260605P00027000 | 27.00 | 3.30 | 5.00 | 0.00 | 0 | 164 | 225.64% | -0.86 | 0.06 | -0.20 | 0.00 | -0.00 |
| KOLD20260605P00027500 | 27.50 | 3.40 | 5.60 | 0.00 | 0 | 34 | 266.00% | -0.84 | 0.06 | -0.26 | 0.00 | -0.00 |
| KOLD20260605P00028000 | 28.00 | 4.70 | 6.10 | 0.00 | 0 | 230 | 280.42% | -0.84 | 0.05 | -0.26 | 0.00 | -0.00 |
| KOLD20260605P00028500 | 28.50 | 5.10 | 6.60 | 0.00 | 0 | 2 | 292.15% | -0.85 | 0.05 | -0.26 | 0.00 | -0.00 |
| KOLD20260605P00029000 | 29.00 | 5.70 | 7.10 | 0.00 | 0 | 2 | 307.80% | -0.85 | 0.05 | -0.27 | 0.00 | -0.00 |
| KOLD20260605P00029500 | 29.50 | 6.20 | 7.60 | 0.00 | 0 | 2 | 320.84% | -0.86 | 0.04 | -0.27 | 0.00 | -0.00 |
| KOLD20260605P00030000 | 30.00 | 6.60 | 8.20 | 0.00 | 0 | 0 | 359.46% | -0.84 | 0.04 | -0.34 | 0.00 | -0.00 |
| KOLD20260605P00030500 | 30.50 | 6.30 | 8.80 | 0.00 | 0 | 0 | 396.31% | -0.82 | 0.04 | -0.40 | 0.00 | -0.00 |
| KOLD20260605P00031000 | 31.00 | 6.90 | 9.10 | 0.00 | 0 | 0 | 357.77% | -0.87 | 0.04 | -0.28 | 0.00 | -0.00 |
| KOLD20260605P00031500 | 31.50 | 7.30 | 9.60 | 0.00 | 0 | 0 | 369.41% | -0.87 | 0.04 | -0.28 | 0.00 | -0.00 |
| KOLD20260605P00032000 | 32.00 | 7.80 | 10.10 | 0.00 | 0 | 1 | 380.75% | -0.87 | 0.03 | -0.28 | 0.00 | -0.00 |
| KOLD20260605P00032500 | 32.50 | 8.30 | 10.60 | 0.00 | 0 | 4 | 391.80% | -0.88 | 0.03 | -0.29 | 0.00 | -0.00 |
| KOLD20260605P00033000 | 33.00 | 8.80 | 11.30 | 0.00 | 0 | 0 | 456.84% | -0.84 | 0.03 | -0.42 | 0.00 | -0.00 |
| KOLD20260605P00033500 | 33.50 | 9.30 | 12.00 | 10.65 | 1 | 1 | 515.05% | -0.81 | 0.03 | -0.55 | 0.00 | -0.00 |
| KOLD20260605P00034000 | 34.00 | 9.80 | 12.40 | 11.10 | 1 | 1 | 503.45% | -0.83 | 0.03 | -0.49 | 0.00 | -0.00 |
| KOLD20260605P00035000 | 35.00 | 10.80 | 13.30 | 0.00 | 0 | 1 | 500.16% | -0.85 | 0.03 | -0.43 | 0.00 | -0.00 |
