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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MASI20260618P00075000 | 75.00 | 0.00 | 0.05 | 0.00 | 0 | 1,251 | 152.54% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| MASI20260618P00080000 | 80.00 | 0.00 | 0.05 | 0.00 | 0 | 5 | 141.79% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| MASI20260618P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 220.49% | -0.03 | 0.00 | -0.17 | 0.02 | -0.00 |
| MASI20260618P00090000 | 90.00 | 0.00 | 0.05 | 0.00 | 0 | 1,550 | 122.16% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| MASI20260618P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 191.40% | -0.03 | 0.00 | -0.17 | 0.03 | -0.00 |
| MASI20260618P00100000 | 100.00 | 0.00 | 0.05 | 0.00 | 0 | 111 | 104.55% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| MASI20260618P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 11 | 165.12% | -0.04 | 0.00 | -0.17 | 0.03 | -0.00 |
| MASI20260618P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 152.84% | -0.04 | 0.00 | -0.16 | 0.03 | -0.00 |
| MASI20260618P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 141.04% | -0.05 | 0.00 | -0.16 | 0.04 | -0.00 |
| MASI20260618P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 129.68% | -0.05 | 0.00 | -0.16 | 0.04 | -0.00 |
| MASI20260618P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 118.70% | -0.05 | 0.00 | -0.15 | 0.04 | -0.00 |
| MASI20260618P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 20 | 108.06% | -0.06 | 0.00 | -0.15 | 0.04 | -0.00 |
| MASI20260618P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 97.70% | -0.07 | 0.00 | -0.15 | 0.05 | -0.01 |
| MASI20260618P00140000 | 140.00 | 0.00 | 0.20 | 0.00 | 0 | 6 | 56.18% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| MASI20260618P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 77.67% | -0.08 | 0.01 | -0.14 | 0.05 | -0.01 |
| MASI20260618P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 67.91% | -0.09 | 0.01 | -0.13 | 0.06 | -0.01 |
| MASI20260618P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 58.23% | -0.10 | 0.01 | -0.12 | 0.07 | -0.01 |
| MASI20260618P00160000 | 160.00 | 0.00 | 0.30 | 0.00 | 0 | 1 | 30.56% | -0.03 | 0.01 | -0.03 | 0.03 | -0.00 |
| MASI20260618P00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 38.79% | -0.15 | 0.02 | -0.11 | 0.08 | -0.01 |
| MASI20260618P00170000 | 170.00 | 0.00 | 0.20 | 0.00 | 0 | 298 | 14.86% | -0.05 | 0.02 | -0.02 | 0.04 | -0.00 |
| MASI20260618P00175000 | 175.00 | 0.00 | 0.35 | 0.00 | 0 | 927 | 8.85% | -0.11 | 0.06 | -0.02 | 0.07 | -0.01 |
| MASI20260618P00180000 | 180.00 | 0.00 | 3.40 | 0.00 | 0 | 1 | 6.99% | -0.67 | 0.14 | -0.03 | 0.13 | -0.05 |
| MASI20260618P00185000 | 185.00 | 4.10 | 8.40 | 0.00 | 0 | 0 | 9.14% | -0.96 | 0.02 | -0.01 | 0.03 | -0.07 |
| MASI20260618P00190000 | 190.00 | 9.10 | 13.40 | 0.00 | 0 | 0 | 15.23% | -0.97 | 0.01 | -0.01 | 0.02 | -0.08 |
| MASI20260618P00195000 | 195.00 | 14.10 | 18.40 | 0.00 | 0 | 0 | 21.02% | -0.98 | 0.01 | -0.01 | 0.02 | -0.08 |
| MASI20260618P00200000 | 200.00 | 19.10 | 23.40 | 0.00 | 0 | 0 | 26.60% | -0.98 | 0.01 | -0.01 | 0.02 | -0.08 |
| MASI20260618P00205000 | 205.00 | 24.10 | 28.40 | 0.00 | 0 | 0 | 31.96% | -0.98 | 0.00 | -0.01 | 0.02 | -0.07 |
| MASI20260618P00210000 | 210.00 | 29.10 | 33.40 | 0.00 | 0 | 0 | 37.09% | -0.98 | 0.00 | -0.02 | 0.02 | -0.06 |
| MASI20260618P00215000 | 215.00 | 34.10 | 38.40 | 0.00 | 0 | 0 | 42.02% | -0.98 | 0.00 | -0.02 | 0.02 | -0.06 |
| MASI20260618P00220000 | 220.00 | 39.10 | 43.40 | 0.00 | 0 | 0 | 46.75% | -0.98 | 0.00 | -0.02 | 0.02 | -0.05 |
| MASI20260618P00225000 | 225.00 | 44.10 | 48.40 | 0.00 | 0 | 0 | 51.33% | -0.98 | 0.00 | -0.02 | 0.01 | -0.05 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MASI20260618C00075000 | 75.00 | 101.70 | 105.90 | 0.00 | 0 | 0 | 294.10% | 0.96 | 0.00 | -0.29 | 0.03 | 0.02 |
| MASI20260618C00080000 | 80.00 | 96.70 | 100.90 | 0.00 | 0 | 0 | 274.75% | 0.96 | 0.00 | -0.29 | 0.03 | 0.02 |
| MASI20260618C00085000 | 85.00 | 91.80 | 95.90 | 0.00 | 0 | 0 | 256.62% | 0.95 | 0.00 | -0.28 | 0.03 | 0.02 |
| MASI20260618C00090000 | 90.00 | 86.80 | 90.90 | 0.00 | 0 | 0 | 239.54% | 0.95 | 0.00 | -0.28 | 0.04 | 0.02 |
| MASI20260618C00095000 | 95.00 | 81.80 | 85.90 | 0.00 | 0 | 1 | 223.39% | 0.95 | 0.00 | -0.28 | 0.04 | 0.02 |
| MASI20260618C00100000 | 100.00 | 76.80 | 80.90 | 0.00 | 0 | 0 | 208.05% | 0.94 | 0.00 | -0.27 | 0.04 | 0.02 |
| MASI20260618C00105000 | 105.00 | 71.80 | 75.90 | 0.00 | 0 | 1 | 193.43% | 0.94 | 0.00 | -0.27 | 0.04 | 0.03 |
| MASI20260618C00110000 | 110.00 | 66.80 | 70.90 | 0.00 | 0 | 0 | 179.44% | 0.93 | 0.00 | -0.26 | 0.05 | 0.03 |
| MASI20260618C00115000 | 115.00 | 61.90 | 66.00 | 0.00 | 0 | 0 | 86.16% | 1.00 | 0.00 | -0.01 | 0.00 | 0.01 |
| MASI20260618C00120000 | 120.00 | 56.80 | 61.00 | 0.00 | 0 | 0 | 78.27% | 1.00 | 0.00 | -0.01 | 0.00 | 0.01 |
| MASI20260618C00125000 | 125.00 | 51.90 | 56.00 | 0.00 | 0 | 0 | 79.94% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| MASI20260618C00130000 | 130.00 | 46.90 | 51.00 | 0.00 | 0 | 1 | 71.94% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| MASI20260618C00135000 | 135.00 | 41.90 | 46.00 | 0.00 | 0 | 1 | 64.20% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| MASI20260618C00140000 | 140.00 | 36.90 | 41.00 | 0.00 | 0 | 1 | 56.70% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| MASI20260618C00145000 | 145.00 | 31.90 | 36.00 | 0.00 | 0 | 1 | 49.40% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| MASI20260618C00150000 | 150.00 | 26.90 | 31.00 | 0.00 | 0 | 3 | 42.28% | 0.98 | 0.00 | -0.02 | 0.01 | 0.02 |
| MASI20260618C00155000 | 155.00 | 21.90 | 26.00 | 0.00 | 0 | 2 | 35.30% | 0.98 | 0.00 | -0.02 | 0.02 | 0.02 |
| MASI20260618C00160000 | 160.00 | 17.00 | 21.00 | 0.00 | 0 | 6 | 30.72% | 0.97 | 0.01 | -0.03 | 0.03 | 0.03 |
| MASI20260618C00165000 | 165.00 | 12.00 | 16.10 | 0.00 | 0 | 1 | 23.49% | 0.96 | 0.01 | -0.02 | 0.03 | 0.03 |
| MASI20260618C00170000 | 170.00 | 8.00 | 10.00 | 0.00 | 0 | 155 | 16.17% | 0.94 | 0.02 | -0.02 | 0.04 | 0.03 |
| MASI20260618C00175000 | 175.00 | 3.50 | 5.90 | 3.98 | 3 | 258 | 15.97% | 0.75 | 0.05 | -0.06 | 0.12 | 0.04 |
| MASI20260618C00180000 | 180.00 | 0.00 | 0.05 | 0.05 | 5 | 1,491 | 2.18% | 0.07 | 0.17 | -0.00 | 0.07 | 0.00 |
| MASI20260618C00185000 | 185.00 | 0.00 | 0.05 | 0.00 | 0 | 5 | 8.31% | 0.02 | 0.02 | -0.01 | 0.02 | 0.00 |
| MASI20260618C00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 31.43% | 0.18 | 0.02 | -0.10 | 0.10 | 0.01 |
| MASI20260618C00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 39.61% | 0.15 | 0.02 | -0.11 | 0.09 | 0.01 |
| MASI20260618C00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 47.12% | 0.13 | 0.01 | -0.12 | 0.08 | 0.01 |
| MASI20260618C00205000 | 205.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 54.14% | 0.12 | 0.01 | -0.13 | 0.07 | 0.01 |
| MASI20260618C00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 60.76% | 0.11 | 0.01 | -0.13 | 0.07 | 0.01 |
| MASI20260618C00215000 | 215.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 67.04% | 0.10 | 0.01 | -0.14 | 0.06 | 0.01 |
| MASI20260618C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 73.03% | 0.09 | 0.01 | -0.14 | 0.06 | 0.01 |
| MASI20260618C00225000 | 225.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 78.76% | 0.09 | 0.01 | -0.15 | 0.06 | 0.01 |
