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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP20260605C00075000 | 75.00 | 66.45 | 68.15 | 67.67 | 3 | 0 | 462.37% | 0.99 | 0.00 | -0.23 | 0.00 | 0.00 |
| PEP20260605C00080000 | 80.00 | 61.15 | 64.15 | 62.67 | 2 | 0 | 431.88% | 0.98 | 0.00 | -0.28 | 0.00 | 0.00 |
| PEP20260605C00085000 | 85.00 | 56.15 | 59.25 | 0.00 | 0 | 0 | 401.57% | 0.98 | 0.00 | -0.33 | 0.01 | 0.00 |
| PEP20260605C00090000 | 90.00 | 51.20 | 54.25 | 0.00 | 0 | 0 | 382.35% | 0.97 | 0.00 | -0.45 | 0.01 | 0.00 |
| PEP20260605C00095000 | 95.00 | 46.55 | 49.10 | 0.00 | 0 | 0 | 343.90% | 0.97 | 0.00 | -0.45 | 0.01 | 0.00 |
| PEP20260605C00100000 | 100.00 | 41.20 | 44.25 | 0.00 | 0 | 0 | 307.19% | 0.96 | 0.00 | -0.45 | 0.01 | 0.00 |
| PEP20260605C00105000 | 105.00 | 36.35 | 39.25 | 0.00 | 0 | 0 | 271.97% | 0.96 | 0.00 | -0.44 | 0.01 | 0.00 |
| PEP20260605C00110000 | 110.00 | 31.15 | 34.25 | 0.00 | 0 | 0 | 235.36% | 0.95 | 0.00 | -0.42 | 0.01 | 0.00 |
| PEP20260605C00115000 | 115.00 | 26.35 | 29.25 | 0.00 | 0 | 0 | 202.61% | 0.95 | 0.01 | -0.42 | 0.01 | 0.00 |
| PEP20260605C00120000 | 120.00 | 21.15 | 24.25 | 0.00 | 0 | 0 | 170.61% | 0.94 | 0.01 | -0.42 | 0.01 | 0.00 |
| PEP20260605C00125000 | 125.00 | 16.20 | 19.30 | 0.00 | 0 | 0 | 145.22% | 0.91 | 0.01 | -0.50 | 0.02 | 0.00 |
| PEP20260605C00128000 | 128.00 | 13.15 | 16.30 | 0.00 | 0 | 0 | 117.66% | 0.92 | 0.01 | -0.39 | 0.02 | 0.00 |
| PEP20260605C00129000 | 129.00 | 12.35 | 15.20 | 0.00 | 0 | 0 | 111.28% | 0.91 | 0.02 | -0.39 | 0.02 | 0.00 |
| PEP20260605C00130000 | 130.00 | 11.15 | 14.30 | 0.00 | 0 | 1 | 104.87% | 0.91 | 0.02 | -0.39 | 0.02 | 0.00 |
| PEP20260605C00131000 | 131.00 | 10.55 | 13.20 | 0.00 | 0 | 1 | 98.45% | 0.90 | 0.02 | -0.39 | 0.02 | 0.00 |
| PEP20260605C00132000 | 132.00 | 9.15 | 12.30 | 10.72 | 1 | 2 | 91.98% | 0.90 | 0.02 | -0.38 | 0.02 | 0.00 |
| PEP20260605C00133000 | 133.00 | 8.20 | 11.30 | 9.72 | 1 | 2 | 86.91% | 0.89 | 0.02 | -0.41 | 0.02 | 0.00 |
| PEP20260605C00134000 | 134.00 | 7.35 | 10.25 | 0.00 | 0 | 0 | 80.31% | 0.88 | 0.03 | -0.40 | 0.02 | 0.00 |
| PEP20260605C00135000 | 135.00 | 6.35 | 8.65 | 0.00 | 0 | 7 | 68.20% | 0.89 | 0.03 | -0.31 | 0.02 | 0.00 |
| PEP20260605C00136000 | 136.00 | 5.20 | 8.40 | 0.00 | 0 | 4 | 76.24% | 0.82 | 0.04 | -0.58 | 0.03 | 0.00 |
| PEP20260605C00137000 | 137.00 | 4.25 | 7.25 | 0.00 | 0 | 8 | 60.49% | 0.84 | 0.04 | -0.41 | 0.02 | 0.00 |
| PEP20260605C00138000 | 138.00 | 3.20 | 6.20 | 0.00 | 0 | 35 | 52.13% | 0.83 | 0.05 | -0.39 | 0.02 | 0.00 |
| PEP20260605C00139000 | 139.00 | 2.61 | 4.45 | 3.68 | 8 | 24 | 42.60% | 0.81 | 0.07 | -0.34 | 0.02 | 0.00 |
| PEP20260605C00140000 | 140.00 | 1.75 | 3.50 | 2.40 | 12 | 113 | 46.53% | 0.72 | 0.08 | -0.56 | 0.03 | 0.00 |
| PEP20260605C00141000 | 141.00 | 1.53 | 2.14 | 2.00 | 3 | 47 | 26.26% | 0.73 | 0.15 | -0.31 | 0.03 | 0.00 |
| PEP20260605C00142000 | 142.00 | 0.99 | 1.31 | 1.10 | 62 | 136 | 26.61% | 0.56 | 0.17 | -0.43 | 0.04 | 0.00 |
| PEP20260605C00143000 | 143.00 | 0.59 | 0.90 | 0.75 | 155 | 265 | 27.51% | 0.40 | 0.16 | -0.41 | 0.04 | 0.00 |
| PEP20260605C00144000 | 144.00 | 0.32 | 0.49 | 0.49 | 64 | 93 | 28.71% | 0.26 | 0.13 | -0.31 | 0.03 | 0.00 |
| PEP20260605C00145000 | 145.00 | 0.19 | 0.30 | 0.25 | 807 | 665 | 29.82% | 0.16 | 0.09 | -0.20 | 0.02 | 0.00 |
| PEP20260605C00146000 | 146.00 | 0.10 | 0.18 | 0.18 | 95 | 464 | 30.39% | 0.09 | 0.06 | -0.11 | 0.02 | 0.00 |
| PEP20260605C00147000 | 147.00 | 0.07 | 0.11 | 0.08 | 156 | 273 | 33.58% | 0.07 | 0.04 | -0.08 | 0.01 | 0.00 |
| PEP20260605C00148000 | 148.00 | 0.03 | 0.13 | 0.04 | 65 | 575 | 33.78% | 0.04 | 0.03 | -0.04 | 0.01 | 0.00 |
| PEP20260605C00149000 | 149.00 | 0.00 | 0.05 | 0.03 | 64 | 278 | 32.40% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| PEP20260605C00150000 | 150.00 | 0.01 | 0.02 | 0.01 | 4,637 | 12,461 | 36.01% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| PEP20260605C00152500 | 152.50 | 0.01 | 0.03 | 0.01 | 38 | 229 | 46.26% | 0.01 | 0.01 | -0.02 | 0.00 | 0.00 |
| PEP20260605C00155000 | 155.00 | 0.00 | 0.35 | 0.01 | 11 | 769 | 69.83% | 0.04 | 0.01 | -0.10 | 0.01 | 0.00 |
| PEP20260605C00157500 | 157.50 | 0.00 | 0.01 | 0.01 | 5 | 303 | 53.99% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PEP20260605C00160000 | 160.00 | 0.00 | 0.01 | 0.05 | 5 | 165 | 60.87% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PEP20260605C00162500 | 162.50 | 0.00 | 0.23 | 0.03 | 6 | 54 | 75.47% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| PEP20260605C00165000 | 165.00 | 0.00 | 0.01 | 0.00 | 0 | 165 | 74.05% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PEP20260605C00167500 | 167.50 | 0.00 | 2.13 | 0.00 | 0 | 1 | 184.77% | 0.12 | 0.01 | -0.83 | 0.02 | 0.00 |
| PEP20260605C00170000 | 170.00 | 0.00 | 0.05 | 0.06 | 2 | 50 | 101.83% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| PEP20260605C00172500 | 172.50 | 0.00 | 2.13 | 0.00 | 0 | 0 | 206.61% | 0.11 | 0.01 | -0.85 | 0.02 | 0.00 |
| PEP20260605C00175000 | 175.00 | 0.00 | 0.01 | 0.00 | 0 | 762 | 98.59% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PEP20260605C00180000 | 180.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 237.11% | 0.10 | 0.01 | -0.87 | 0.02 | 0.00 |
| PEP20260605C00185000 | 185.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 256.16% | 0.09 | 0.01 | -0.88 | 0.02 | 0.00 |
| PEP20260605C00190000 | 190.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 274.34% | 0.09 | 0.01 | -0.89 | 0.02 | 0.00 |
| PEP20260605C00195000 | 195.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 291.71% | 0.08 | 0.01 | -0.90 | 0.02 | 0.00 |
| PEP20260605C00200000 | 200.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 308.38% | 0.08 | 0.00 | -0.91 | 0.02 | 0.00 |
| PEP20260605C00205000 | 205.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 324.41% | 0.08 | 0.00 | -0.91 | 0.02 | 0.00 |
| PEP20260605C00210000 | 210.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 181.44% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| PEP20260605C00215000 | 215.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 191.00% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| PEP20260605C00220000 | 220.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 200.28% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| PEP20260605C00225000 | 225.00 | 0.00 | 0.02 | 0.00 | 0 | 1 | 209.31% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP20260605P00075000 | 75.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 271.98% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PEP20260605P00080000 | 80.00 | 0.00 | 0.10 | 0.00 | 0 | 3 | 306.13% | -0.00 | 0.00 | -0.05 | 0.00 | 0.00 |
| PEP20260605P00085000 | 85.00 | 0.00 | 0.30 | 0.09 | 3 | 0 | 317.80% | -0.01 | 0.00 | -0.14 | 0.00 | -0.00 |
| PEP20260605P00090000 | 90.00 | 0.00 | 0.10 | 0.10 | 2 | 2 | 247.32% | -0.01 | 0.00 | -0.05 | 0.00 | -0.00 |
| PEP20260605P00095000 | 95.00 | 0.00 | 0.10 | 0.13 | 1 | 21 | 220.11% | -0.01 | 0.00 | -0.05 | 0.00 | -0.00 |
| PEP20260605P00100000 | 100.00 | 0.00 | 0.05 | 0.00 | 0 | 20 | 179.21% | -0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| PEP20260605P00105000 | 105.00 | 0.00 | 0.10 | 0.10 | 4 | 0 | 169.16% | -0.01 | 0.00 | -0.05 | 0.00 | -0.00 |
| PEP20260605P00110000 | 110.00 | 0.00 | 0.10 | 0.10 | 2 | 0 | 145.11% | -0.01 | 0.00 | -0.05 | 0.00 | -0.00 |
| PEP20260605P00115000 | 115.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 121.82% | -0.01 | 0.00 | -0.05 | 0.00 | -0.00 |
| PEP20260605P00120000 | 120.00 | 0.00 | 0.24 | 0.00 | 0 | 1 | 110.81% | -0.02 | 0.00 | -0.10 | 0.01 | -0.00 |
| PEP20260605P00125000 | 125.00 | 0.00 | 0.01 | 0.03 | 5 | 26 | 58.41% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PEP20260605P00128000 | 128.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 67.87% | -0.03 | 0.01 | -0.07 | 0.01 | -0.00 |
| PEP20260605P00129000 | 129.00 | 0.00 | 0.44 | 0.00 | 0 | 0 | 68.82% | -0.04 | 0.01 | -0.11 | 0.01 | -0.00 |
| PEP20260605P00130000 | 130.00 | 0.00 | 0.05 | 0.00 | 0 | 94 | 49.41% | -0.01 | 0.01 | -0.02 | 0.00 | -0.00 |
| PEP20260605P00131000 | 131.00 | 0.00 | 0.08 | 0.00 | 0 | 220 | 48.56% | -0.02 | 0.01 | -0.04 | 0.01 | -0.00 |
| PEP20260605P00132000 | 132.00 | 0.00 | 0.24 | 0.00 | 0 | 10 | 53.89% | -0.05 | 0.02 | -0.10 | 0.01 | -0.00 |
| PEP20260605P00133000 | 133.00 | 0.00 | 0.08 | 0.03 | 12 | 114 | 39.86% | -0.03 | 0.01 | -0.04 | 0.01 | -0.00 |
| PEP20260605P00134000 | 134.00 | 0.01 | 0.24 | 0.12 | 41 | 113 | 43.76% | -0.06 | 0.03 | -0.10 | 0.01 | -0.00 |
| PEP20260605P00135000 | 135.00 | 0.03 | 0.08 | 0.08 | 25 | 761 | 34.90% | -0.05 | 0.03 | -0.07 | 0.01 | -0.00 |
| PEP20260605P00136000 | 136.00 | 0.03 | 0.37 | 0.09 | 12 | 328 | 31.97% | -0.07 | 0.04 | -0.08 | 0.01 | -0.00 |
| PEP20260605P00137000 | 137.00 | 0.07 | 0.27 | 0.15 | 35 | 329 | 30.48% | -0.11 | 0.06 | -0.13 | 0.02 | -0.00 |
| PEP20260605P00138000 | 138.00 | 0.14 | 0.32 | 0.25 | 15 | 785 | 28.78% | -0.17 | 0.08 | -0.18 | 0.03 | -0.00 |
| PEP20260605P00139000 | 139.00 | 0.31 | 0.59 | 0.49 | 198 | 357 | 26.50% | -0.24 | 0.11 | -0.23 | 0.03 | -0.00 |
| PEP20260605P00140000 | 140.00 | 0.62 | 0.75 | 0.74 | 328 | 622 | 26.20% | -0.37 | 0.14 | -0.29 | 0.04 | -0.00 |
| PEP20260605P00141000 | 141.00 | 1.04 | 1.39 | 1.08 | 16 | 246 | 25.91% | -0.51 | 0.15 | -0.31 | 0.04 | -0.00 |
| PEP20260605P00142000 | 142.00 | 1.62 | 1.93 | 1.85 | 28 | 2,497 | 26.28% | -0.65 | 0.13 | -0.28 | 0.04 | -0.00 |
| PEP20260605P00143000 | 143.00 | 2.25 | 2.59 | 2.24 | 25 | 1,051 | 30.21% | -0.74 | 0.10 | -0.27 | 0.03 | -0.01 |
| PEP20260605P00144000 | 144.00 | 2.74 | 4.15 | 3.44 | 145 | 251 | 17.79% | -0.95 | 0.06 | -0.03 | 0.01 | -0.01 |
| PEP20260605P00145000 | 145.00 | 3.70 | 5.15 | 4.43 | 24 | 1,274 | 38.65% | -0.84 | 0.06 | -0.24 | 0.03 | -0.01 |
| PEP20260605P00146000 | 146.00 | 4.80 | 5.65 | 5.13 | 5 | 421 | 40.11% | -0.88 | 0.05 | -0.19 | 0.02 | -0.01 |
| PEP20260605P00147000 | 147.00 | 4.75 | 7.00 | 5.22 | 12 | 117 | 42.76% | -0.90 | 0.04 | -0.16 | 0.02 | -0.01 |
| PEP20260605P00148000 | 148.00 | 5.75 | 8.05 | 0.00 | 0 | 124 | 47.74% | -0.91 | 0.03 | -0.16 | 0.02 | -0.01 |
| PEP20260605P00149000 | 149.00 | 6.50 | 9.00 | 7.60 | 1 | 63 | 65.62% | -0.87 | 0.03 | -0.33 | 0.02 | -0.01 |
| PEP20260605P00150000 | 150.00 | 8.05 | 10.05 | 8.82 | 35 | 461 | 63.38% | -0.90 | 0.03 | -0.24 | 0.02 | -0.01 |
| PEP20260605P00152500 | 152.50 | 9.50 | 12.65 | 0.00 | 0 | 20 | 78.38% | -0.91 | 0.02 | -0.28 | 0.02 | -0.01 |
| PEP20260605P00155000 | 155.00 | 12.00 | 15.20 | 14.35 | 1 | 60 | 86.83% | -0.92 | 0.02 | -0.25 | 0.02 | -0.01 |
| PEP20260605P00157500 | 157.50 | 14.75 | 17.75 | 0.00 | 0 | 15 | 101.26% | -0.92 | 0.01 | -0.29 | 0.02 | -0.01 |
| PEP20260605P00160000 | 160.00 | 17.15 | 20.05 | 18.83 | 1 | 289 | 112.00% | -0.93 | 0.01 | -0.29 | 0.01 | -0.01 |
| PEP20260605P00162500 | 162.50 | 19.50 | 22.45 | 0.00 | 0 | 0 | 122.37% | -0.93 | 0.01 | -0.30 | 0.01 | -0.01 |
| PEP20260605P00165000 | 165.00 | 22.15 | 24.85 | 0.00 | 0 | 283 | 128.27% | -0.94 | 0.01 | -0.26 | 0.01 | -0.01 |
| PEP20260605P00167500 | 167.50 | 24.60 | 27.70 | 0.00 | 0 | 0 | 137.80% | -0.95 | 0.01 | -0.26 | 0.01 | -0.01 |
| PEP20260605P00170000 | 170.00 | 27.10 | 30.10 | 0.00 | 0 | 7 | 147.07% | -0.95 | 0.01 | -0.26 | 0.01 | -0.01 |
| PEP20260605P00172500 | 172.50 | 29.60 | 32.60 | 0.00 | 0 | 0 | 156.09% | -0.95 | 0.01 | -0.27 | 0.01 | -0.01 |
| PEP20260605P00175000 | 175.00 | 32.15 | 34.40 | 0.00 | 0 | 1 | 164.89% | -0.95 | 0.01 | -0.27 | 0.01 | -0.01 |
| PEP20260605P00180000 | 180.00 | 37.00 | 40.25 | 0.00 | 0 | 0 | 200.44% | -0.94 | 0.01 | -0.44 | 0.01 | -0.01 |
| PEP20260605P00185000 | 185.00 | 42.10 | 44.95 | 0.00 | 0 | 0 | 198.07% | -0.96 | 0.00 | -0.27 | 0.01 | -0.01 |
| PEP20260605P00190000 | 190.00 | 47.15 | 50.75 | 0.00 | 0 | 0 | 213.62% | -0.96 | 0.00 | -0.27 | 0.01 | -0.01 |
| PEP20260605P00195000 | 195.00 | 52.15 | 55.00 | 0.00 | 0 | 0 | 228.56% | -0.96 | 0.00 | -0.27 | 0.01 | -0.01 |
| PEP20260605P00200000 | 200.00 | 57.00 | 60.20 | 0.00 | 0 | 0 | 242.94% | -0.97 | 0.00 | -0.28 | 0.01 | -0.01 |
| PEP20260605P00205000 | 205.00 | 62.05 | 65.00 | 0.00 | 0 | 0 | 256.83% | -0.97 | 0.00 | -0.28 | 0.01 | -0.01 |
| PEP20260605P00210000 | 210.00 | 67.05 | 70.00 | 0.00 | 0 | 0 | 270.24% | -0.97 | 0.00 | -0.28 | 0.01 | -0.01 |
| PEP20260605P00215000 | 215.00 | 72.10 | 75.00 | 0.00 | 0 | 0 | 283.22% | -0.97 | 0.00 | -0.28 | 0.01 | -0.01 |
| PEP20260605P00220000 | 220.00 | 77.00 | 80.00 | 0.00 | 0 | 0 | 295.79% | -0.97 | 0.00 | -0.28 | 0.01 | -0.01 |
| PEP20260605P00225000 | 225.00 | 82.10 | 85.00 | 0.00 | 0 | 0 | 307.99% | -0.97 | 0.00 | -0.28 | 0.01 | -0.01 |
