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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTRS20260618C00100000 | 100.00 | 66.40 | 69.60 | 0.00 | 0 | 0 | 175.81% | 0.95 | 0.00 | -0.22 | 0.04 | 0.03 |
| NTRS20260618C00105000 | 105.00 | 61.40 | 64.60 | 0.00 | 0 | 0 | 161.79% | 0.95 | 0.00 | -0.22 | 0.04 | 0.03 |
| NTRS20260618C00110000 | 110.00 | 56.40 | 59.70 | 0.00 | 0 | 0 | 153.27% | 0.94 | 0.00 | -0.23 | 0.04 | 0.03 |
| NTRS20260618C00115000 | 115.00 | 51.40 | 54.20 | 0.00 | 0 | 0 | 137.79% | 0.93 | 0.00 | -0.21 | 0.04 | 0.04 |
| NTRS20260618C00120000 | 120.00 | 46.40 | 49.20 | 48.20 | 6 | 1 | 125.19% | 0.93 | 0.00 | -0.21 | 0.05 | 0.04 |
| NTRS20260618C00125000 | 125.00 | 41.40 | 43.80 | 43.20 | 4 | 1 | 104.14% | 0.94 | 0.00 | -0.18 | 0.04 | 0.03 |
| NTRS20260618C00130000 | 130.00 | 36.40 | 39.40 | 37.23 | 2 | 0 | 92.93% | 0.93 | 0.01 | -0.17 | 0.04 | 0.03 |
| NTRS20260618C00135000 | 135.00 | 31.40 | 33.80 | 0.00 | 0 | 1 | 82.00% | 0.92 | 0.01 | -0.17 | 0.05 | 0.04 |
| NTRS20260618C00140000 | 140.00 | 26.40 | 29.30 | 0.00 | 0 | 0 | 79.73% | 0.89 | 0.01 | -0.18 | 0.07 | 0.04 |
| NTRS20260618C00145000 | 145.00 | 21.40 | 24.40 | 0.00 | 0 | 2 | 60.68% | 0.90 | 0.01 | -0.15 | 0.06 | 0.05 |
| NTRS20260618C00150000 | 150.00 | 16.50 | 18.90 | 0.00 | 0 | 0 | 51.54% | 0.87 | 0.01 | -0.14 | 0.07 | 0.05 |
| NTRS20260618C00155000 | 155.00 | 12.00 | 14.30 | 0.00 | 0 | 1 | 45.41% | 0.82 | 0.02 | -0.14 | 0.09 | 0.05 |
| NTRS20260618C00160000 | 160.00 | 8.40 | 10.10 | 0.00 | 0 | 18 | 32.01% | 0.78 | 0.03 | -0.11 | 0.10 | 0.05 |
| NTRS20260618C00165000 | 165.00 | 5.20 | 5.90 | 5.55 | 40 | 259 | 29.81% | 0.62 | 0.04 | -0.13 | 0.13 | 0.04 |
| NTRS20260618C00170000 | 170.00 | 2.55 | 3.30 | 2.65 | 52 | 125 | 28.69% | 0.42 | 0.04 | -0.13 | 0.13 | 0.03 |
| NTRS20260618C00175000 | 175.00 | 1.00 | 1.70 | 1.13 | 1 | 48 | 28.23% | 0.24 | 0.03 | -0.10 | 0.11 | 0.02 |
| NTRS20260618C00180000 | 180.00 | 0.40 | 0.85 | 0.00 | 0 | 44 | 29.82% | 0.13 | 0.02 | -0.07 | 0.07 | 0.01 |
| NTRS20260618C00185000 | 185.00 | 0.00 | 1.30 | 0.00 | 0 | 6 | 38.37% | 0.11 | 0.01 | -0.08 | 0.07 | 0.01 |
| NTRS20260618C00190000 | 190.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 44.76% | 0.09 | 0.01 | -0.08 | 0.06 | 0.01 |
| NTRS20260618C00195000 | 195.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 50.50% | 0.08 | 0.01 | -0.08 | 0.05 | 0.01 |
| NTRS20260618C00200000 | 200.00 | 0.00 | 1.05 | 0.00 | 0 | 2 | 55.67% | 0.07 | 0.01 | -0.08 | 0.04 | 0.00 |
| NTRS20260618C00210000 | 210.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 66.59% | 0.06 | 0.00 | -0.08 | 0.04 | 0.00 |
| NTRS20260618C00220000 | 220.00 | 0.00 | 1.00 | 0.00 | 0 | 2 | 77.15% | 0.05 | 0.00 | -0.09 | 0.04 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTRS20260618P00100000 | 100.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 141.77% | -0.03 | 0.00 | -0.09 | 0.02 | -0.00 |
| NTRS20260618P00105000 | 105.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 130.12% | -0.03 | 0.00 | -0.09 | 0.02 | -0.00 |
| NTRS20260618P00110000 | 110.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 116.77% | -0.03 | 0.00 | -0.08 | 0.02 | -0.00 |
| NTRS20260618P00115000 | 115.00 | 0.00 | 1.10 | 0.00 | 0 | 1 | 110.06% | -0.04 | 0.00 | -0.10 | 0.03 | -0.00 |
| NTRS20260618P00120000 | 120.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 100.40% | -0.04 | 0.00 | -0.10 | 0.03 | -0.00 |
| NTRS20260618P00125000 | 125.00 | 0.00 | 1.20 | 0.00 | 0 | 25 | 86.86% | -0.04 | 0.00 | -0.08 | 0.03 | -0.00 |
| NTRS20260618P00130000 | 130.00 | 0.00 | 0.95 | 0.00 | 0 | 3 | 72.89% | -0.04 | 0.00 | -0.06 | 0.03 | -0.00 |
| NTRS20260618P00135000 | 135.00 | 0.00 | 0.75 | 0.00 | 0 | 16 | 63.81% | -0.04 | 0.00 | -0.06 | 0.03 | -0.00 |
| NTRS20260618P00140000 | 140.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 64.17% | -0.07 | 0.01 | -0.10 | 0.05 | -0.01 |
| NTRS20260618P00145000 | 145.00 | 0.05 | 1.45 | 0.00 | 0 | 6 | 54.83% | -0.09 | 0.01 | -0.10 | 0.05 | -0.01 |
| NTRS20260618P00150000 | 150.00 | 0.25 | 1.50 | 0.00 | 0 | 58 | 46.59% | -0.11 | 0.01 | -0.10 | 0.06 | -0.01 |
| NTRS20260618P00155000 | 155.00 | 0.60 | 1.10 | 0.70 | 30 | 120 | 34.69% | -0.13 | 0.02 | -0.08 | 0.07 | -0.01 |
| NTRS20260618P00160000 | 160.00 | 1.15 | 1.60 | 0.00 | 0 | 78 | 31.14% | -0.22 | 0.03 | -0.11 | 0.10 | -0.01 |
| NTRS20260618P00165000 | 165.00 | 2.35 | 2.95 | 0.00 | 0 | 10 | 28.70% | -0.38 | 0.04 | -0.13 | 0.13 | -0.02 |
| NTRS20260618P00170000 | 170.00 | 4.40 | 5.50 | 0.00 | 0 | 5 | 28.66% | -0.59 | 0.04 | -0.13 | 0.13 | -0.03 |
| NTRS20260618P00175000 | 175.00 | 8.00 | 8.80 | 0.00 | 0 | 1 | 28.15% | -0.77 | 0.03 | -0.10 | 0.10 | -0.04 |
| NTRS20260618P00180000 | 180.00 | 12.50 | 14.30 | 0.00 | 0 | 0 | 35.54% | -0.84 | 0.02 | -0.10 | 0.08 | -0.04 |
| NTRS20260618P00185000 | 185.00 | 16.30 | 19.50 | 0.00 | 0 | 0 | 40.41% | -0.88 | 0.02 | -0.09 | 0.07 | -0.04 |
| NTRS20260618P00190000 | 190.00 | 21.00 | 24.40 | 0.00 | 0 | 0 | 41.99% | -0.93 | 0.01 | -0.07 | 0.04 | -0.03 |
| NTRS20260618P00195000 | 195.00 | 26.00 | 29.30 | 0.00 | 0 | 4 | 51.92% | -0.92 | 0.01 | -0.09 | 0.05 | -0.04 |
| NTRS20260618P00200000 | 200.00 | 31.10 | 34.30 | 0.00 | 0 | 0 | 54.58% | -0.95 | 0.01 | -0.07 | 0.04 | -0.03 |
| NTRS20260618P00210000 | 210.00 | 41.20 | 44.30 | 0.00 | 0 | 0 | 64.39% | -0.96 | 0.00 | -0.07 | 0.03 | -0.03 |
| NTRS20260618P00220000 | 220.00 | 51.10 | 54.30 | 0.00 | 0 | 0 | 67.51% | -0.98 | 0.00 | -0.04 | 0.02 | -0.02 |
