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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTD20260618P00870000 | 870.00 | 0.10 | 4.80 | 0.00 | 0 | 1 | 81.08% | -0.03 | 0.00 | -0.43 | 0.17 | -0.02 |
| MTD20260618P00880000 | 880.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 78.11% | -0.03 | 0.00 | -0.42 | 0.17 | -0.02 |
| MTD20260618P00890000 | 890.00 | 0.00 | 4.00 | 0.00 | 0 | 0 | 73.02% | -0.03 | 0.00 | -0.36 | 0.16 | -0.01 |
| MTD20260618P00900000 | 900.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 72.83% | -0.03 | 0.00 | -0.42 | 0.18 | -0.02 |
| MTD20260618P00910000 | 910.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 70.22% | -0.04 | 0.00 | -0.41 | 0.19 | -0.02 |
| MTD20260618P00920000 | 920.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 67.62% | -0.04 | 0.00 | -0.41 | 0.19 | -0.02 |
| MTD20260618P00930000 | 930.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 59.22% | -0.03 | 0.00 | -0.27 | 0.15 | -0.01 |
| MTD20260618P00940000 | 940.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 52.29% | -0.02 | 0.00 | -0.18 | 0.11 | -0.01 |
| MTD20260618P00950000 | 950.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 59.94% | -0.04 | 0.00 | -0.40 | 0.21 | -0.02 |
| MTD20260618P00960000 | 960.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 56.19% | -0.04 | 0.00 | -0.36 | 0.20 | -0.02 |
| MTD20260618P00970000 | 970.00 | 0.00 | 4.00 | 0.00 | 0 | 0 | 51.65% | -0.04 | 0.00 | -0.30 | 0.19 | -0.02 |
| MTD20260618P00980000 | 980.00 | 0.00 | 2.05 | 0.00 | 0 | 1 | 46.51% | -0.03 | 0.00 | -0.23 | 0.16 | -0.01 |
| MTD20260618P00990000 | 990.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 42.59% | -0.03 | 0.00 | -0.20 | 0.15 | -0.01 |
| MTD20260618P01000000 | 1,000.00 | 0.00 | 4.70 | 0.00 | 0 | 31 | 42.65% | -0.04 | 0.00 | -0.25 | 0.19 | -0.02 |
| MTD20260618P01020000 | 1,020.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 41.43% | -0.05 | 0.00 | -0.33 | 0.26 | -0.02 |
| MTD20260618P01040000 | 1,040.00 | 0.05 | 10.00 | 0.00 | 0 | 12 | 41.30% | -0.08 | 0.00 | -0.47 | 0.36 | -0.04 |
| MTD20260618P01060000 | 1,060.00 | 1.00 | 9.30 | 0.00 | 0 | 12 | 40.40% | -0.12 | 0.00 | -0.61 | 0.46 | -0.05 |
| MTD20260618P01080000 | 1,080.00 | 3.80 | 7.50 | 0.00 | 0 | 1 | 36.38% | -0.14 | 0.00 | -0.64 | 0.54 | -0.07 |
| MTD20260618P01100000 | 1,100.00 | 8.10 | 15.00 | 8.10 | 1 | 3 | 38.33% | -0.22 | 0.00 | -0.89 | 0.70 | -0.10 |
| MTD20260618P01120000 | 1,120.00 | 11.40 | 18.00 | 0.00 | 0 | 0 | 35.98% | -0.28 | 0.00 | -0.96 | 0.80 | -0.13 |
| MTD20260618P01140000 | 1,140.00 | 15.80 | 24.00 | 0.00 | 0 | 1 | 33.61% | -0.36 | 0.00 | -1.00 | 0.88 | -0.16 |
| MTD20260618P01160000 | 1,160.00 | 23.00 | 31.00 | 0.00 | 0 | 0 | 32.31% | -0.46 | 0.01 | -1.02 | 0.94 | -0.21 |
| MTD20260618P01180000 | 1,180.00 | 32.00 | 40.00 | 0.00 | 0 | 0 | 31.17% | -0.56 | 0.01 | -0.98 | 0.93 | -0.25 |
| MTD20260618P01200000 | 1,200.00 | 44.00 | 52.00 | 0.00 | 0 | 2 | 30.76% | -0.67 | 0.00 | -0.89 | 0.86 | -0.28 |
| MTD20260618P01210000 | 1,210.00 | 49.00 | 58.00 | 0.00 | 0 | 1 | 29.36% | -0.72 | 0.00 | -0.78 | 0.79 | -0.30 |
| MTD20260618P01220000 | 1,220.00 | 55.00 | 65.00 | 0.00 | 0 | 0 | 29.15% | -0.77 | 0.00 | -0.70 | 0.72 | -0.31 |
| MTD20260618P01230000 | 1,230.00 | 63.00 | 73.00 | 0.00 | 0 | 1 | 28.90% | -0.81 | 0.00 | -0.61 | 0.64 | -0.31 |
| MTD20260618P01240000 | 1,240.00 | 71.00 | 81.00 | 0.00 | 0 | 0 | 28.27% | -0.85 | 0.00 | -0.51 | 0.55 | -0.31 |
| MTD20260618P01250000 | 1,250.00 | 80.00 | 89.00 | 0.00 | 0 | 0 | 26.43% | -0.90 | 0.00 | -0.36 | 0.42 | -0.29 |
| MTD20260618P01260000 | 1,260.00 | 88.00 | 98.00 | 0.00 | 0 | 0 | 25.78% | -0.93 | 0.00 | -0.27 | 0.33 | -0.27 |
| MTD20260618P01270000 | 1,270.00 | 98.00 | 106.00 | 0.00 | 0 | 0 | 24.11% | -0.96 | 0.00 | -0.16 | 0.21 | -0.22 |
| MTD20260618P01280000 | 1,280.00 | 105.00 | 119.00 | 0.00 | 0 | 0 | 27.15% | -0.95 | 0.00 | -0.20 | 0.23 | -0.24 |
| MTD20260618P01290000 | 1,290.00 | 115.20 | 128.00 | 0.00 | 0 | 0 | 29.21% | -0.96 | 0.00 | -0.21 | 0.23 | -0.24 |
| MTD20260618P01300000 | 1,300.00 | 125.00 | 138.00 | 0.00 | 0 | 0 | 47.09% | -0.86 | 0.00 | -0.80 | 0.52 | -0.33 |
| MTD20260618P01310000 | 1,310.00 | 133.80 | 148.00 | 0.00 | 0 | 0 | 48.54% | -0.87 | 0.00 | -0.79 | 0.50 | -0.33 |
| MTD20260618P01320000 | 1,320.00 | 144.00 | 158.00 | 0.00 | 0 | 0 | 50.74% | -0.87 | 0.00 | -0.80 | 0.49 | -0.34 |
| MTD20260618P01330000 | 1,330.00 | 154.00 | 168.00 | 0.00 | 0 | 0 | 52.89% | -0.88 | 0.00 | -0.82 | 0.48 | -0.34 |
| MTD20260618P01340000 | 1,340.00 | 164.00 | 178.00 | 0.00 | 0 | 0 | 37.31% | -0.97 | 0.00 | -0.21 | 0.18 | -0.23 |
| MTD20260618P01350000 | 1,350.00 | 174.00 | 188.00 | 0.00 | 0 | 0 | 37.64% | -0.97 | 0.00 | -0.18 | 0.15 | -0.21 |
| MTD20260618P01360000 | 1,360.00 | 183.80 | 197.90 | 0.00 | 0 | 0 | 59.13% | -0.89 | 0.00 | -0.86 | 0.45 | -0.34 |
| MTD20260618P01370000 | 1,370.00 | 194.00 | 208.00 | 0.00 | 0 | 0 | 61.14% | -0.89 | 0.00 | -0.87 | 0.44 | -0.35 |
| MTD20260618P01380000 | 1,380.00 | 204.80 | 218.50 | 0.00 | 0 | 0 | 41.94% | -0.98 | 0.00 | -0.18 | 0.13 | -0.21 |
| MTD20260618P01390000 | 1,390.00 | 214.70 | 228.60 | 0.00 | 0 | 0 | 46.27% | -0.97 | 0.00 | -0.25 | 0.17 | -0.24 |
| MTD20260618P01400000 | 1,400.00 | 224.40 | 238.40 | 0.00 | 0 | 0 | 40.44% | -0.99 | 0.00 | -0.09 | 0.07 | -0.13 |
| MTD20260618P01410000 | 1,410.00 | 234.60 | 248.40 | 0.00 | 0 | 0 | 50.31% | -0.97 | 0.00 | -0.28 | 0.17 | -0.25 |
| MTD20260618P01420000 | 1,420.00 | 245.90 | 258.60 | 0.00 | 0 | 0 | 50.91% | -0.97 | 0.00 | -0.26 | 0.16 | -0.24 |
| MTD20260618P01430000 | 1,430.00 | 254.70 | 268.60 | 0.00 | 0 | 0 | 42.18% | -0.99 | 0.00 | -0.06 | 0.03 | -0.08 |
| MTD20260618P01440000 | 1,440.00 | 265.80 | 278.60 | 0.00 | 0 | 0 | 46.74% | -0.99 | 0.00 | -0.11 | 0.07 | -0.14 |
| MTD20260618P01450000 | 1,450.00 | 275.00 | 288.60 | 0.00 | 0 | 0 | 50.70% | -0.98 | 0.00 | -0.16 | 0.10 | -0.18 |
| MTD20260618P01460000 | 1,460.00 | 284.20 | 298.60 | 0.00 | 0 | 0 | 79.04% | -0.91 | 0.00 | -1.00 | 0.39 | -0.36 |
| MTD20260618P01470000 | 1,470.00 | 294.80 | 308.60 | 0.00 | 0 | 0 | 80.81% | -0.91 | 0.00 | -1.01 | 0.39 | -0.37 |
| MTD20260618P01480000 | 1,480.00 | 304.80 | 318.60 | 0.00 | 0 | 0 | 57.33% | -0.98 | 0.00 | -0.21 | 0.12 | -0.22 |
| MTD20260618P01490000 | 1,490.00 | 314.20 | 328.60 | 0.00 | 0 | 0 | 54.15% | -0.99 | 0.00 | -0.13 | 0.07 | -0.16 |
| MTD20260618P01500000 | 1,500.00 | 324.70 | 338.60 | 0.00 | 0 | 0 | 85.99% | -0.91 | 0.00 | -1.03 | 0.38 | -0.37 |
| MTD20260618P01520000 | 1,520.00 | 343.50 | 358.50 | 0.00 | 0 | 0 | 53.44% | -1.00 | 0.00 | -0.06 | 0.03 | -0.08 |
| MTD20260618P01540000 | 1,540.00 | 364.80 | 378.60 | 0.00 | 0 | 0 | 92.63% | -0.92 | 0.00 | -1.06 | 0.36 | -0.38 |
| MTD20260618P01560000 | 1,560.00 | 386.80 | 398.60 | 0.00 | 0 | 0 | 68.03% | -0.98 | 0.00 | -0.22 | 0.10 | -0.22 |
| MTD20260618P01580000 | 1,580.00 | 406.00 | 418.30 | 0.00 | 0 | 0 | 70.59% | -0.98 | 0.00 | -0.22 | 0.10 | -0.22 |
| MTD20260618P01600000 | 1,600.00 | 424.80 | 438.60 | 0.00 | 0 | 0 | 72.02% | -0.98 | 0.00 | -0.20 | 0.09 | -0.21 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTD20260618C00870000 | 870.00 | 293.10 | 307.30 | 0.00 | 0 | 0 | 80.19% | 0.97 | 0.00 | -0.38 | 0.16 | 0.26 |
| MTD20260618C00880000 | 880.00 | 283.20 | 297.00 | 0.00 | 0 | 0 | 77.76% | 0.97 | 0.00 | -0.39 | 0.17 | 0.27 |
| MTD20260618C00890000 | 890.00 | 273.20 | 285.70 | 0.00 | 0 | 0 | 75.05% | 0.97 | 0.00 | -0.38 | 0.17 | 0.27 |
| MTD20260618C00900000 | 900.00 | 263.50 | 278.50 | 0.00 | 0 | 0 | 72.36% | 0.97 | 0.00 | -0.38 | 0.18 | 0.28 |
| MTD20260618C00910000 | 910.00 | 253.30 | 267.60 | 0.00 | 0 | 0 | 62.35% | 0.98 | 0.00 | -0.21 | 0.13 | 0.30 |
| MTD20260618C00920000 | 920.00 | 243.30 | 257.50 | 0.00 | 0 | 6 | 67.58% | 0.96 | 0.00 | -0.38 | 0.19 | 0.30 |
| MTD20260618C00930000 | 930.00 | 233.30 | 247.90 | 0.00 | 0 | 0 | 64.93% | 0.96 | 0.00 | -0.38 | 0.20 | 0.31 |
| MTD20260618C00940000 | 940.00 | 224.00 | 238.90 | 0.00 | 0 | 0 | 62.80% | 0.96 | 0.00 | -0.38 | 0.21 | 0.32 |
| MTD20260618C00950000 | 950.00 | 214.00 | 228.70 | 0.00 | 0 | 0 | 60.17% | 0.96 | 0.00 | -0.38 | 0.21 | 0.33 |
| MTD20260618C00960000 | 960.00 | 204.00 | 218.80 | 0.00 | 0 | 0 | 58.03% | 0.95 | 0.00 | -0.39 | 0.22 | 0.34 |
| MTD20260618C00970000 | 970.00 | 195.00 | 209.70 | 0.00 | 0 | 0 | 60.21% | 0.94 | 0.00 | -0.52 | 0.28 | 0.34 |
| MTD20260618C00980000 | 980.00 | 185.60 | 199.80 | 0.00 | 0 | 0 | 54.28% | 0.95 | 0.00 | -0.42 | 0.25 | 0.36 |
| MTD20260618C00990000 | 990.00 | 175.00 | 190.00 | 0.00 | 0 | 0 | 56.07% | 0.93 | 0.00 | -0.55 | 0.31 | 0.36 |
| MTD20260618C01000000 | 1,000.00 | 166.00 | 177.90 | 0.00 | 0 | 1 | 50.49% | 0.94 | 0.00 | -0.45 | 0.29 | 0.37 |
| MTD20260618C01020000 | 1,020.00 | 147.00 | 158.90 | 0.00 | 0 | 0 | 49.52% | 0.91 | 0.00 | -0.57 | 0.37 | 0.37 |
| MTD20260618C01040000 | 1,040.00 | 128.00 | 141.40 | 0.00 | 0 | 0 | 45.54% | 0.90 | 0.00 | -0.61 | 0.42 | 0.37 |
| MTD20260618C01060000 | 1,060.00 | 109.00 | 123.00 | 0.00 | 0 | 0 | 42.26% | 0.87 | 0.00 | -0.67 | 0.49 | 0.37 |
| MTD20260618C01080000 | 1,080.00 | 94.00 | 103.00 | 0.00 | 0 | 3 | 41.24% | 0.83 | 0.00 | -0.81 | 0.60 | 0.36 |
| MTD20260618C01100000 | 1,100.00 | 77.00 | 86.00 | 0.00 | 0 | 9 | 38.05% | 0.78 | 0.00 | -0.87 | 0.69 | 0.34 |
| MTD20260618C01120000 | 1,120.00 | 60.00 | 67.20 | 0.00 | 0 | 1 | 36.58% | 0.72 | 0.00 | -0.97 | 0.80 | 0.32 |
| MTD20260618C01140000 | 1,140.00 | 46.00 | 56.00 | 0.00 | 0 | 4 | 35.87% | 0.63 | 0.00 | -1.07 | 0.89 | 0.28 |
| MTD20260618C01160000 | 1,160.00 | 33.00 | 42.00 | 0.00 | 0 | 6 | 34.48% | 0.54 | 0.00 | -1.09 | 0.94 | 0.24 |
| MTD20260618C01180000 | 1,180.00 | 22.00 | 29.80 | 0.00 | 0 | 5 | 32.25% | 0.44 | 0.01 | -1.01 | 0.93 | 0.20 |
| MTD20260618C01200000 | 1,200.00 | 13.00 | 22.20 | 0.00 | 0 | 10 | 31.80% | 0.34 | 0.00 | -0.92 | 0.87 | 0.16 |
| MTD20260618C01210000 | 1,210.00 | 10.00 | 18.00 | 0.00 | 0 | 1 | 31.85% | 0.30 | 0.00 | -0.87 | 0.82 | 0.14 |
| MTD20260618C01220000 | 1,220.00 | 7.00 | 17.00 | 0.00 | 0 | 2 | 30.53% | 0.24 | 0.00 | -0.75 | 0.74 | 0.11 |
| MTD20260618C01230000 | 1,230.00 | 4.00 | 13.20 | 0.00 | 0 | 0 | 31.33% | 0.21 | 0.00 | -0.71 | 0.69 | 0.10 |
| MTD20260618C01240000 | 1,240.00 | 2.00 | 11.20 | 0.00 | 0 | 0 | 30.07% | 0.17 | 0.00 | -0.58 | 0.59 | 0.08 |
| MTD20260618C01250000 | 1,250.00 | 1.00 | 10.00 | 0.00 | 0 | 6 | 29.27% | 0.13 | 0.00 | -0.48 | 0.50 | 0.06 |
| MTD20260618C01260000 | 1,260.00 | 0.05 | 10.00 | 0.00 | 0 | 0 | 33.16% | 0.13 | 0.00 | -0.55 | 0.51 | 0.06 |
| MTD20260618C01270000 | 1,270.00 | 0.05 | 10.00 | 0.00 | 0 | 0 | 30.22% | 0.09 | 0.00 | -0.37 | 0.39 | 0.04 |
| MTD20260618C01280000 | 1,280.00 | 0.05 | 10.00 | 0.00 | 0 | 2 | 37.72% | 0.12 | 0.00 | -0.58 | 0.48 | 0.05 |
| MTD20260618C01290000 | 1,290.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 33.15% | 0.07 | 0.00 | -0.35 | 0.33 | 0.03 |
| MTD20260618C01300000 | 1,300.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 35.08% | 0.07 | 0.00 | -0.35 | 0.32 | 0.03 |
| MTD20260618C01310000 | 1,310.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 37.00% | 0.07 | 0.00 | -0.36 | 0.31 | 0.03 |
| MTD20260618C01320000 | 1,320.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 38.82% | 0.06 | 0.00 | -0.37 | 0.30 | 0.03 |
| MTD20260618C01330000 | 1,330.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 40.64% | 0.06 | 0.00 | -0.37 | 0.29 | 0.03 |
| MTD20260618C01340000 | 1,340.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 42.43% | 0.06 | 0.00 | -0.38 | 0.28 | 0.03 |
| MTD20260618C01350000 | 1,350.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 44.19% | 0.06 | 0.00 | -0.38 | 0.28 | 0.03 |
| MTD20260618C01360000 | 1,360.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 45.93% | 0.06 | 0.00 | -0.39 | 0.27 | 0.02 |
| MTD20260618C01370000 | 1,370.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 47.64% | 0.05 | 0.00 | -0.39 | 0.26 | 0.02 |
| MTD20260618C01380000 | 1,380.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 49.32% | 0.05 | 0.00 | -0.40 | 0.26 | 0.02 |
| MTD20260618C01390000 | 1,390.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 50.98% | 0.05 | 0.00 | -0.40 | 0.25 | 0.02 |
| MTD20260618C01400000 | 1,400.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 52.62% | 0.05 | 0.00 | -0.40 | 0.24 | 0.02 |
| MTD20260618C01410000 | 1,410.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 54.24% | 0.05 | 0.00 | -0.41 | 0.24 | 0.02 |
| MTD20260618C01420000 | 1,420.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 55.83% | 0.05 | 0.00 | -0.41 | 0.23 | 0.02 |
| MTD20260618C01430000 | 1,430.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 57.41% | 0.05 | 0.00 | -0.41 | 0.23 | 0.02 |
| MTD20260618C01440000 | 1,440.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 58.97% | 0.05 | 0.00 | -0.42 | 0.23 | 0.02 |
| MTD20260618C01450000 | 1,450.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 60.50% | 0.04 | 0.00 | -0.42 | 0.22 | 0.02 |
| MTD20260618C01460000 | 1,460.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 62.02% | 0.04 | 0.00 | -0.42 | 0.22 | 0.02 |
| MTD20260618C01470000 | 1,470.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 63.52% | 0.04 | 0.00 | -0.43 | 0.22 | 0.02 |
| MTD20260618C01480000 | 1,480.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 65.01% | 0.04 | 0.00 | -0.43 | 0.21 | 0.02 |
| MTD20260618C01490000 | 1,490.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 66.47% | 0.04 | 0.00 | -0.43 | 0.21 | 0.02 |
| MTD20260618C01500000 | 1,500.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 67.92% | 0.04 | 0.00 | -0.44 | 0.21 | 0.02 |
| MTD20260618C01520000 | 1,520.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 70.78% | 0.04 | 0.00 | -0.44 | 0.20 | 0.02 |
| MTD20260618C01540000 | 1,540.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 73.57% | 0.04 | 0.00 | -0.45 | 0.19 | 0.02 |
| MTD20260618C01560000 | 1,560.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 76.31% | 0.04 | 0.00 | -0.45 | 0.19 | 0.02 |
| MTD20260618C01580000 | 1,580.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 78.99% | 0.04 | 0.00 | -0.46 | 0.18 | 0.02 |
| MTD20260618C01600000 | 1,600.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 81.63% | 0.03 | 0.00 | -0.46 | 0.18 | 0.02 |
