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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAYC20260618P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 256.17% | -0.03 | 0.00 | -0.17 | 0.02 | -0.00 |
| PAYC20260618P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 234.25% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| PAYC20260618P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 213.97% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| PAYC20260618P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 195.06% | -0.04 | 0.00 | -0.16 | 0.03 | -0.00 |
| PAYC20260618P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 177.32% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| PAYC20260618P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 130 | 160.58% | -0.05 | 0.00 | -0.15 | 0.03 | -0.00 |
| PAYC20260618P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 114 | 144.69% | -0.06 | 0.00 | -0.15 | 0.03 | -0.00 |
| PAYC20260618P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 263 | 129.52% | -0.06 | 0.00 | -0.14 | 0.03 | -0.00 |
| PAYC20260618P00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 65 | 91.26% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| PAYC20260618P00105000 | 105.00 | 0.05 | 2.25 | 0.00 | 0 | 70 | 102.73% | -0.08 | 0.01 | -0.14 | 0.04 | -0.00 |
| PAYC20260618P00110000 | 110.00 | 0.00 | 0.90 | 0.00 | 0 | 114 | 70.60% | -0.05 | 0.01 | -0.07 | 0.03 | -0.00 |
| PAYC20260618P00115000 | 115.00 | 0.00 | 2.30 | 1.17 | 1 | 91 | 76.35% | -0.11 | 0.01 | -0.13 | 0.05 | -0.01 |
| PAYC20260618P00120000 | 120.00 | 0.55 | 1.25 | 1.00 | 1 | 225 | 57.97% | -0.11 | 0.01 | -0.10 | 0.05 | -0.01 |
| PAYC20260618P00125000 | 125.00 | 1.25 | 1.40 | 0.00 | 0 | 159 | 52.22% | -0.17 | 0.02 | -0.12 | 0.07 | -0.01 |
| PAYC20260618P00130000 | 130.00 | 2.20 | 3.20 | 2.41 | 3 | 431 | 52.92% | -0.28 | 0.02 | -0.17 | 0.09 | -0.02 |
| PAYC20260618P00135000 | 135.00 | 3.90 | 5.00 | 5.00 | 3 | 1,210 | 52.60% | -0.41 | 0.03 | -0.19 | 0.11 | -0.02 |
| PAYC20260618P00140000 | 140.00 | 6.30 | 7.50 | 7.80 | 1 | 119 | 52.50% | -0.55 | 0.03 | -0.20 | 0.11 | -0.03 |
| PAYC20260618P00145000 | 145.00 | 9.50 | 10.70 | 10.80 | 5 | 47 | 52.41% | -0.67 | 0.02 | -0.18 | 0.10 | -0.03 |
| PAYC20260618P00150000 | 150.00 | 13.40 | 14.40 | 13.90 | 1 | 35 | 56.40% | -0.76 | 0.02 | -0.16 | 0.09 | -0.04 |
| PAYC20260618P00155000 | 155.00 | 16.80 | 20.00 | 0.00 | 0 | 20 | 49.69% | -0.88 | 0.02 | -0.10 | 0.06 | -0.04 |
| PAYC20260618P00160000 | 160.00 | 21.50 | 24.70 | 0.00 | 0 | 13 | 52.08% | -0.92 | 0.01 | -0.07 | 0.04 | -0.03 |
| PAYC20260618P00165000 | 165.00 | 26.20 | 29.50 | 0.00 | 0 | 21 | 53.56% | -0.95 | 0.01 | -0.05 | 0.03 | -0.03 |
| PAYC20260618P00170000 | 170.00 | 31.00 | 34.40 | 0.00 | 0 | 228 | 51.86% | -0.98 | 0.00 | -0.03 | 0.01 | -0.02 |
| PAYC20260618P00175000 | 175.00 | 36.00 | 39.30 | 0.00 | 0 | 21 | 101.25% | -0.86 | 0.01 | -0.21 | 0.06 | -0.04 |
| PAYC20260618P00180000 | 180.00 | 41.00 | 44.00 | 0.00 | 0 | 0 | 102.07% | -0.89 | 0.01 | -0.18 | 0.05 | -0.04 |
| PAYC20260618P00185000 | 185.00 | 46.00 | 49.00 | 0.00 | 0 | 0 | 109.33% | -0.89 | 0.01 | -0.18 | 0.05 | -0.04 |
| PAYC20260618P00190000 | 190.00 | 51.00 | 54.30 | 0.00 | 0 | 0 | 123.87% | -0.88 | 0.01 | -0.23 | 0.06 | -0.05 |
| PAYC20260618P00195000 | 195.00 | 56.00 | 59.00 | 0.00 | 0 | 8 | 122.95% | -0.90 | 0.01 | -0.19 | 0.05 | -0.05 |
| PAYC20260618P00200000 | 200.00 | 61.00 | 64.30 | 0.00 | 0 | 0 | 137.36% | -0.89 | 0.01 | -0.24 | 0.05 | -0.05 |
| PAYC20260618P00210000 | 210.00 | 71.00 | 74.30 | 0.00 | 0 | 0 | 143.66% | -0.90 | 0.00 | -0.22 | 0.05 | -0.05 |
| PAYC20260618P00220000 | 220.00 | 81.00 | 84.20 | 0.00 | 0 | 0 | 157.26% | -0.91 | 0.00 | -0.23 | 0.05 | -0.05 |
| PAYC20260618P00230000 | 230.00 | 91.00 | 94.10 | 0.00 | 0 | 0 | 165.71% | -0.91 | 0.00 | -0.23 | 0.04 | -0.05 |
| PAYC20260618P00240000 | 240.00 | 101.00 | 104.30 | 0.00 | 0 | 0 | 175.76% | -0.92 | 0.00 | -0.24 | 0.04 | -0.06 |
| PAYC20260618P00250000 | 250.00 | 111.00 | 114.30 | 0.00 | 0 | 0 | 187.69% | -0.92 | 0.00 | -0.25 | 0.04 | -0.06 |
| PAYC20260618P00260000 | 260.00 | 121.00 | 124.30 | 0.00 | 0 | 0 | 196.76% | -0.92 | 0.00 | -0.26 | 0.04 | -0.06 |
| PAYC20260618P00270000 | 270.00 | 131.00 | 134.00 | 0.00 | 0 | 0 | 200.19% | -0.93 | 0.00 | -0.24 | 0.04 | -0.06 |
| PAYC20260618P00280000 | 280.00 | 141.00 | 144.10 | 0.00 | 0 | 0 | 211.00% | -0.93 | 0.00 | -0.25 | 0.04 | -0.06 |
| PAYC20260618P00290000 | 290.00 | 151.00 | 154.30 | 0.00 | 0 | 0 | 218.80% | -0.93 | 0.00 | -0.26 | 0.04 | -0.06 |
| PAYC20260618P00300000 | 300.00 | 161.00 | 164.30 | 0.00 | 0 | 0 | 234.10% | -0.92 | 0.00 | -0.30 | 0.04 | -0.07 |
| PAYC20260618P00310000 | 310.00 | 171.00 | 174.10 | 0.00 | 0 | 0 | 233.44% | -0.93 | 0.00 | -0.27 | 0.04 | -0.07 |
| PAYC20260618P00320000 | 320.00 | 181.00 | 184.30 | 0.00 | 0 | 0 | 240.33% | -0.93 | 0.00 | -0.27 | 0.04 | -0.07 |
| PAYC20260618P00330000 | 330.00 | 191.00 | 194.30 | 0.00 | 0 | 0 | 246.97% | -0.93 | 0.00 | -0.27 | 0.04 | -0.07 |
| PAYC20260618P00340000 | 340.00 | 201.00 | 204.30 | 0.00 | 0 | 0 | 261.61% | -0.93 | 0.00 | -0.32 | 0.04 | -0.07 |
| PAYC20260618P00350000 | 350.00 | 211.00 | 214.30 | 0.00 | 0 | 0 | 259.53% | -0.94 | 0.00 | -0.28 | 0.03 | -0.07 |
| PAYC20260618P00360000 | 360.00 | 221.00 | 224.30 | 0.00 | 0 | 0 | 268.40% | -0.93 | 0.00 | -0.30 | 0.04 | -0.08 |
| PAYC20260618P00370000 | 370.00 | 231.00 | 234.20 | 0.00 | 0 | 0 | 274.19% | -0.93 | 0.00 | -0.30 | 0.03 | -0.08 |
| PAYC20260618P00380000 | 380.00 | 241.00 | 244.20 | 0.00 | 0 | 0 | 279.81% | -0.93 | 0.00 | -0.30 | 0.03 | -0.08 |
| PAYC20260618P00390000 | 390.00 | 251.00 | 254.30 | 0.00 | 0 | 0 | 282.25% | -0.94 | 0.00 | -0.29 | 0.03 | -0.08 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAYC20260618C00060000 | 60.00 | 76.00 | 79.50 | 0.00 | 0 | 0 | 199.52% | 0.99 | 0.00 | -0.05 | 0.01 | 0.02 |
| PAYC20260618C00065000 | 65.00 | 70.90 | 74.20 | 0.00 | 0 | 0 | 160.16% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| PAYC20260618C00070000 | 70.00 | 66.00 | 69.50 | 0.00 | 0 | 2 | 163.83% | 0.99 | 0.00 | -0.04 | 0.01 | 0.03 |
| PAYC20260618C00075000 | 75.00 | 60.90 | 64.20 | 0.00 | 0 | 0 | 136.70% | 0.99 | 0.00 | -0.02 | 0.01 | 0.03 |
| PAYC20260618C00080000 | 80.00 | 55.90 | 59.90 | 0.00 | 0 | 0 | 122.40% | 0.99 | 0.00 | -0.02 | 0.01 | 0.03 |
| PAYC20260618C00085000 | 85.00 | 51.20 | 54.50 | 0.00 | 0 | 0 | 129.69% | 0.97 | 0.00 | -0.06 | 0.02 | 0.03 |
| PAYC20260618C00090000 | 90.00 | 45.90 | 50.00 | 0.00 | 0 | 7 | 109.51% | 0.98 | 0.00 | -0.05 | 0.01 | 0.03 |
| PAYC20260618C00095000 | 95.00 | 41.10 | 44.50 | 0.00 | 0 | 0 | 99.79% | 0.97 | 0.00 | -0.05 | 0.02 | 0.04 |
| PAYC20260618C00100000 | 100.00 | 36.00 | 39.30 | 0.00 | 0 | 1 | 66.41% | 0.99 | 0.00 | -0.01 | 0.01 | 0.04 |
| PAYC20260618C00105000 | 105.00 | 31.40 | 34.40 | 0.00 | 0 | 1 | 83.83% | 0.95 | 0.00 | -0.07 | 0.03 | 0.04 |
| PAYC20260618C00110000 | 110.00 | 26.40 | 29.50 | 0.00 | 0 | 2 | 73.19% | 0.94 | 0.01 | -0.07 | 0.03 | 0.04 |
| PAYC20260618C00115000 | 115.00 | 21.60 | 24.80 | 0.00 | 0 | 6 | 67.42% | 0.91 | 0.01 | -0.09 | 0.04 | 0.04 |
| PAYC20260618C00120000 | 120.00 | 17.20 | 20.20 | 0.00 | 0 | 33 | 65.59% | 0.86 | 0.01 | -0.13 | 0.06 | 0.04 |
| PAYC20260618C00125000 | 125.00 | 13.10 | 15.80 | 14.07 | 10 | 166 | 58.39% | 0.80 | 0.02 | -0.15 | 0.08 | 0.04 |
| PAYC20260618C00130000 | 130.00 | 10.20 | 11.30 | 10.04 | 39 | 328 | 54.50% | 0.71 | 0.02 | -0.17 | 0.10 | 0.04 |
| PAYC20260618C00135000 | 135.00 | 6.90 | 8.10 | 6.70 | 47 | 151 | 53.01% | 0.59 | 0.03 | -0.19 | 0.11 | 0.03 |
| PAYC20260618C00140000 | 140.00 | 4.30 | 5.30 | 0.00 | 0 | 942 | 52.43% | 0.45 | 0.03 | -0.19 | 0.11 | 0.02 |
| PAYC20260618C00145000 | 145.00 | 2.60 | 3.70 | 0.00 | 0 | 219 | 52.84% | 0.33 | 0.02 | -0.18 | 0.10 | 0.02 |
| PAYC20260618C00150000 | 150.00 | 1.50 | 2.30 | 1.60 | 2 | 995 | 54.01% | 0.23 | 0.02 | -0.15 | 0.08 | 0.01 |
| PAYC20260618C00155000 | 155.00 | 0.85 | 1.45 | 1.00 | 2 | 424 | 54.72% | 0.15 | 0.02 | -0.12 | 0.07 | 0.01 |
| PAYC20260618C00160000 | 160.00 | 0.45 | 2.85 | 0.00 | 0 | 252 | 71.74% | 0.17 | 0.01 | -0.17 | 0.07 | 0.01 |
| PAYC20260618C00165000 | 165.00 | 0.20 | 2.50 | 0.00 | 0 | 98 | 76.17% | 0.14 | 0.01 | -0.15 | 0.06 | 0.01 |
| PAYC20260618C00170000 | 170.00 | 0.00 | 2.45 | 0.00 | 0 | 59 | 82.29% | 0.12 | 0.01 | -0.15 | 0.06 | 0.01 |
| PAYC20260618C00175000 | 175.00 | 0.00 | 1.05 | 0.00 | 0 | 93 | 73.96% | 0.06 | 0.01 | -0.08 | 0.03 | 0.00 |
| PAYC20260618C00180000 | 180.00 | 0.00 | 1.00 | 0.25 | 15 | 79 | 79.75% | 0.06 | 0.01 | -0.08 | 0.03 | 0.00 |
| PAYC20260618C00185000 | 185.00 | 0.00 | 2.20 | 0.00 | 0 | 8 | 101.78% | 0.09 | 0.01 | -0.15 | 0.05 | 0.00 |
| PAYC20260618C00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 57 | 107.82% | 0.09 | 0.01 | -0.15 | 0.04 | 0.00 |
| PAYC20260618C00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 17 | 114.14% | 0.08 | 0.00 | -0.16 | 0.04 | 0.00 |
| PAYC20260618C00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 23 | 120.20% | 0.08 | 0.00 | -0.16 | 0.04 | 0.00 |
| PAYC20260618C00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 22 | 131.66% | 0.07 | 0.00 | -0.17 | 0.04 | 0.00 |
| PAYC20260618C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 142.34% | 0.07 | 0.00 | -0.17 | 0.04 | 0.00 |
| PAYC20260618C00230000 | 230.00 | 0.00 | 0.55 | 0.00 | 0 | 17 | 120.79% | 0.02 | 0.00 | -0.06 | 0.02 | 0.00 |
| PAYC20260618C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 33 | 161.75% | 0.06 | 0.00 | -0.18 | 0.03 | 0.00 |
| PAYC20260618C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 45 | 170.64% | 0.06 | 0.00 | -0.18 | 0.03 | 0.00 |
| PAYC20260618C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 179.06% | 0.06 | 0.00 | -0.19 | 0.03 | 0.00 |
| PAYC20260618C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 14 | 187.05% | 0.06 | 0.00 | -0.19 | 0.03 | 0.00 |
| PAYC20260618C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 33 | 194.67% | 0.06 | 0.00 | -0.19 | 0.03 | 0.00 |
| PAYC20260618C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 18 | 201.94% | 0.05 | 0.00 | -0.19 | 0.03 | 0.00 |
| PAYC20260618C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 60 | 208.89% | 0.05 | 0.00 | -0.20 | 0.03 | 0.00 |
| PAYC20260618C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 255 | 215.55% | 0.05 | 0.00 | -0.20 | 0.03 | 0.00 |
| PAYC20260618C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 26 | 221.94% | 0.05 | 0.00 | -0.20 | 0.03 | 0.00 |
| PAYC20260618C00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 75 | 228.09% | 0.05 | 0.00 | -0.20 | 0.03 | 0.00 |
| PAYC20260618C00340000 | 340.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 234.00% | 0.05 | 0.00 | -0.21 | 0.03 | 0.00 |
| PAYC20260618C00350000 | 350.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 239.71% | 0.05 | 0.00 | -0.21 | 0.03 | 0.00 |
| PAYC20260618C00360000 | 360.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 245.21% | 0.05 | 0.00 | -0.21 | 0.03 | 0.00 |
| PAYC20260618C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 250.53% | 0.05 | 0.00 | -0.21 | 0.03 | 0.00 |
| PAYC20260618C00380000 | 380.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 255.68% | 0.05 | 0.00 | -0.21 | 0.03 | 0.00 |
| PAYC20260618C00390000 | 390.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 260.66% | 0.05 | 0.00 | -0.21 | 0.03 | 0.00 |
