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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PGR20260605P00120000 | 120.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 403.15% | -0.04 | 0.00 | -0.93 | 0.01 | -0.00 |
| PGR20260605P00125000 | 125.00 | 0.00 | 0.65 | 0.00 | 0 | 2 | 283.02% | -0.02 | 0.00 | -0.21 | 0.01 | -0.00 |
| PGR20260605P00130000 | 130.00 | 0.00 | 2.10 | 0.00 | 0 | 1 | 344.16% | -0.05 | 0.00 | -0.90 | 0.01 | -0.00 |
| PGR20260605P00135000 | 135.00 | 0.00 | 0.55 | 0.00 | 0 | 2 | 246.33% | -0.02 | 0.00 | -0.26 | 0.01 | -0.00 |
| PGR20260605P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 292.22% | -0.06 | 0.00 | -0.91 | 0.02 | -0.00 |
| PGR20260605P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 266.42% | -0.06 | 0.00 | -0.90 | 0.02 | -0.00 |
| PGR20260605P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 241.21% | -0.07 | 0.00 | -0.89 | 0.02 | -0.00 |
| PGR20260605P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 216.49% | -0.07 | 0.00 | -0.87 | 0.02 | -0.00 |
| PGR20260605P00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 192.16% | -0.08 | 0.01 | -0.86 | 0.02 | -0.00 |
| PGR20260605P00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 168.10% | -0.09 | 0.01 | -0.84 | 0.02 | -0.00 |
| PGR20260605P00167500 | 167.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 156.13% | -0.10 | 0.01 | -0.83 | 0.02 | -0.00 |
| PGR20260605P00170000 | 170.00 | 0.00 | 0.25 | 0.00 | 0 | 9 | 90.40% | -0.03 | 0.00 | -0.12 | 0.01 | -0.00 |
| PGR20260605P00172500 | 172.50 | 0.00 | 2.00 | 0.00 | 0 | 0 | 129.41% | -0.11 | 0.01 | -0.76 | 0.03 | -0.00 |
| PGR20260605P00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 19 | 120.16% | -0.12 | 0.01 | -0.79 | 0.03 | -0.00 |
| PGR20260605P00177500 | 177.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 108.06% | -0.13 | 0.01 | -0.77 | 0.03 | -0.00 |
| PGR20260605P00180000 | 180.00 | 0.05 | 0.30 | 0.00 | 0 | 18 | 55.73% | -0.04 | 0.01 | -0.11 | 0.01 | -0.00 |
| PGR20260605P00182500 | 182.50 | 0.05 | 0.15 | 0.00 | 0 | 50 | 44.98% | -0.04 | 0.01 | -0.09 | 0.01 | -0.00 |
| PGR20260605P00185000 | 185.00 | 0.10 | 0.45 | 0.00 | 0 | 103 | 39.52% | -0.06 | 0.02 | -0.13 | 0.02 | -0.00 |
| PGR20260605P00187500 | 187.50 | 0.25 | 0.45 | 0.12 | 10 | 143 | 36.17% | -0.12 | 0.04 | -0.23 | 0.03 | -0.00 |
| PGR20260605P00190000 | 190.00 | 0.60 | 0.90 | 0.64 | 1 | 175 | 34.40% | -0.23 | 0.06 | -0.39 | 0.04 | -0.00 |
| PGR20260605P00192500 | 192.50 | 1.35 | 1.70 | 1.25 | 128 | 152 | 32.32% | -0.41 | 0.08 | -0.52 | 0.06 | -0.00 |
| PGR20260605P00195000 | 195.00 | 2.55 | 3.10 | 2.44 | 5 | 402 | 31.78% | -0.62 | 0.08 | -0.50 | 0.06 | -0.01 |
| PGR20260605P00197500 | 197.50 | 3.70 | 5.40 | 3.86 | 3 | 157 | 27.52% | -0.84 | 0.06 | -0.24 | 0.04 | -0.01 |
| PGR20260605P00200000 | 200.00 | 5.80 | 7.80 | 0.00 | 0 | 15 | 52.09% | -0.80 | 0.04 | -0.54 | 0.04 | -0.01 |
| PGR20260605P00202500 | 202.50 | 8.20 | 10.20 | 0.00 | 0 | 10 | 60.70% | -0.84 | 0.03 | -0.52 | 0.04 | -0.01 |
| PGR20260605P00205000 | 205.00 | 10.40 | 12.80 | 0.00 | 0 | 10 | 76.97% | -0.83 | 0.02 | -0.66 | 0.04 | -0.01 |
| PGR20260605P00207500 | 207.50 | 13.10 | 14.90 | 0.00 | 0 | 0 | 87.26% | -0.85 | 0.02 | -0.68 | 0.03 | -0.01 |
| PGR20260605P00210000 | 210.00 | 14.90 | 17.50 | 0.00 | 0 | 2 | 100.21% | -0.85 | 0.02 | -0.76 | 0.03 | -0.01 |
| PGR20260605P00212500 | 212.50 | 17.40 | 20.50 | 0.00 | 0 | 0 | 112.96% | -0.86 | 0.01 | -0.84 | 0.03 | -0.01 |
| PGR20260605P00215000 | 215.00 | 19.80 | 23.10 | 0.00 | 0 | 0 | 131.59% | -0.85 | 0.01 | -1.04 | 0.03 | -0.01 |
| PGR20260605P00217500 | 217.50 | 22.40 | 25.50 | 0.00 | 0 | 0 | 131.49% | -0.87 | 0.01 | -0.87 | 0.03 | -0.01 |
| PGR20260605P00220000 | 220.00 | 24.80 | 28.20 | 0.00 | 0 | 0 | 153.33% | -0.86 | 0.01 | -1.14 | 0.03 | -0.01 |
| PGR20260605P00222500 | 222.50 | 27.30 | 30.40 | 0.00 | 0 | 0 | 152.45% | -0.88 | 0.01 | -0.96 | 0.03 | -0.01 |
| PGR20260605P00225000 | 225.00 | 29.80 | 32.90 | 0.00 | 0 | 0 | 160.93% | -0.88 | 0.01 | -0.98 | 0.03 | -0.01 |
| PGR20260605P00227500 | 227.50 | 32.30 | 35.60 | 0.00 | 0 | 0 | 176.28% | -0.88 | 0.01 | -1.12 | 0.03 | -0.01 |
| PGR20260605P00230000 | 230.00 | 34.80 | 38.00 | 0.00 | 0 | 0 | 177.27% | -0.89 | 0.01 | -0.99 | 0.03 | -0.01 |
| PGR20260605P00235000 | 235.00 | 39.80 | 43.00 | 0.00 | 0 | 0 | 188.84% | -0.90 | 0.01 | -0.94 | 0.02 | -0.01 |
| PGR20260605P00240000 | 240.00 | 44.80 | 48.00 | 0.00 | 0 | 0 | 203.62% | -0.91 | 0.01 | -0.95 | 0.02 | -0.01 |
| PGR20260605P00245000 | 245.00 | 49.80 | 52.80 | 0.00 | 0 | 0 | 213.26% | -0.92 | 0.00 | -0.88 | 0.02 | -0.01 |
| PGR20260605P00250000 | 250.00 | 54.80 | 58.00 | 0.00 | 0 | 0 | 236.08% | -0.91 | 0.00 | -1.04 | 0.02 | -0.01 |
| PGR20260605P00255000 | 255.00 | 59.80 | 63.00 | 0.00 | 0 | 0 | 239.86% | -0.93 | 0.00 | -0.90 | 0.02 | -0.01 |
| PGR20260605P00260000 | 260.00 | 64.80 | 67.90 | 0.00 | 0 | 0 | 247.19% | -0.93 | 0.00 | -0.83 | 0.02 | -0.01 |
| PGR20260605P00265000 | 265.00 | 69.80 | 73.00 | 0.00 | 0 | 0 | 253.46% | -0.94 | 0.00 | -0.75 | 0.02 | -0.01 |
| PGR20260605P00270000 | 270.00 | 74.80 | 77.80 | 0.00 | 0 | 0 | 258.63% | -0.95 | 0.00 | -0.67 | 0.02 | -0.01 |
| PGR20260605P00275000 | 275.00 | 79.80 | 82.80 | 0.00 | 0 | 0 | 269.72% | -0.95 | 0.00 | -0.67 | 0.01 | -0.01 |
| PGR20260605P00280000 | 280.00 | 84.80 | 88.00 | 0.00 | 0 | 0 | 273.19% | -0.96 | 0.00 | -0.59 | 0.01 | -0.01 |
| PGR20260605P00285000 | 285.00 | 89.80 | 93.00 | 0.00 | 0 | 0 | 297.92% | -0.95 | 0.00 | -0.76 | 0.02 | -0.01 |
| PGR20260605P00290000 | 290.00 | 94.80 | 97.90 | 0.00 | 0 | 0 | 301.26% | -0.95 | 0.00 | -0.68 | 0.01 | -0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PGR20260605C00120000 | 120.00 | 72.20 | 75.30 | 0.00 | 0 | 0 | 334.91% | 0.98 | 0.00 | -0.36 | 0.01 | 0.00 |
| PGR20260605C00125000 | 125.00 | 66.70 | 70.30 | 0.00 | 0 | 0 | 277.63% | 0.99 | 0.00 | -0.18 | 0.00 | 0.01 |
| PGR20260605C00130000 | 130.00 | 62.00 | 65.30 | 0.00 | 0 | 0 | 278.87% | 0.98 | 0.00 | -0.31 | 0.01 | 0.01 |
| PGR20260605C00135000 | 135.00 | 57.00 | 60.30 | 0.00 | 0 | 0 | 249.14% | 0.98 | 0.00 | -0.27 | 0.01 | 0.01 |
| PGR20260605C00140000 | 140.00 | 52.00 | 55.30 | 0.00 | 0 | 0 | 233.20% | 0.97 | 0.00 | -0.31 | 0.01 | 0.01 |
| PGR20260605C00145000 | 145.00 | 47.10 | 50.50 | 0.00 | 0 | 0 | 211.34% | 0.97 | 0.00 | -0.31 | 0.01 | 0.01 |
| PGR20260605C00150000 | 150.00 | 41.90 | 45.50 | 0.00 | 0 | 0 | 190.02% | 0.97 | 0.00 | -0.31 | 0.01 | 0.01 |
| PGR20260605C00155000 | 155.00 | 37.10 | 40.50 | 0.00 | 0 | 0 | 173.58% | 0.96 | 0.00 | -0.34 | 0.01 | 0.01 |
| PGR20260605C00160000 | 160.00 | 31.80 | 35.50 | 0.00 | 0 | 0 | 144.33% | 0.97 | 0.00 | -0.26 | 0.01 | 0.01 |
| PGR20260605C00165000 | 165.00 | 27.20 | 30.50 | 0.00 | 0 | 0 | 132.18% | 0.95 | 0.01 | -0.34 | 0.01 | 0.01 |
| PGR20260605C00167500 | 167.50 | 24.60 | 28.00 | 0.00 | 0 | 0 | 125.19% | 0.94 | 0.01 | -0.37 | 0.02 | 0.01 |
| PGR20260605C00170000 | 170.00 | 22.20 | 25.50 | 0.00 | 0 | 0 | 114.84% | 0.94 | 0.01 | -0.37 | 0.02 | 0.01 |
| PGR20260605C00172500 | 172.50 | 19.60 | 23.00 | 0.00 | 0 | 0 | 101.68% | 0.94 | 0.01 | -0.33 | 0.02 | 0.01 |
| PGR20260605C00175000 | 175.00 | 17.20 | 20.30 | 0.00 | 0 | 0 | 105.59% | 0.91 | 0.01 | -0.54 | 0.02 | 0.01 |
| PGR20260605C00177500 | 177.50 | 14.80 | 17.80 | 0.00 | 0 | 0 | 92.43% | 0.90 | 0.01 | -0.49 | 0.03 | 0.01 |
| PGR20260605C00180000 | 180.00 | 13.00 | 14.80 | 0.00 | 0 | 1 | 84.84% | 0.88 | 0.02 | -0.54 | 0.03 | 0.01 |
| PGR20260605C00182500 | 182.50 | 9.70 | 12.30 | 0.00 | 0 | 0 | 62.65% | 0.90 | 0.02 | -0.34 | 0.03 | 0.01 |
| PGR20260605C00185000 | 185.00 | 7.90 | 9.50 | 0.00 | 0 | 1 | 58.32% | 0.85 | 0.03 | -0.45 | 0.03 | 0.01 |
| PGR20260605C00187500 | 187.50 | 5.40 | 7.10 | 0.00 | 0 | 3 | 48.91% | 0.81 | 0.04 | -0.47 | 0.04 | 0.01 |
| PGR20260605C00190000 | 190.00 | 3.90 | 4.50 | 0.00 | 0 | 76 | 36.84% | 0.75 | 0.06 | -0.44 | 0.05 | 0.01 |
| PGR20260605C00192500 | 192.50 | 2.15 | 2.65 | 4.29 | 3 | 18 | 34.74% | 0.59 | 0.08 | -0.56 | 0.06 | 0.01 |
| PGR20260605C00195000 | 195.00 | 1.05 | 1.35 | 1.16 | 43 | 85 | 34.76% | 0.39 | 0.08 | -0.55 | 0.06 | 0.00 |
| PGR20260605C00197500 | 197.50 | 0.40 | 0.90 | 0.85 | 4 | 88 | 32.73% | 0.21 | 0.06 | -0.34 | 0.04 | 0.00 |
| PGR20260605C00200000 | 200.00 | 0.05 | 0.55 | 0.35 | 12 | 515 | 38.21% | 0.13 | 0.04 | -0.26 | 0.03 | 0.00 |
| PGR20260605C00202500 | 202.50 | 0.05 | 0.35 | 0.27 | 4 | 108 | 41.65% | 0.08 | 0.02 | -0.17 | 0.02 | 0.00 |
| PGR20260605C00205000 | 205.00 | 0.05 | 0.30 | 0.24 | 1 | 41 | 48.68% | 0.06 | 0.02 | -0.15 | 0.02 | 0.00 |
| PGR20260605C00207500 | 207.50 | 0.00 | 0.35 | 0.00 | 0 | 36 | 56.60% | 0.05 | 0.01 | -0.15 | 0.02 | 0.00 |
| PGR20260605C00210000 | 210.00 | 0.00 | 0.25 | 0.00 | 0 | 516 | 60.34% | 0.04 | 0.01 | -0.11 | 0.01 | 0.00 |
| PGR20260605C00212500 | 212.50 | 0.05 | 0.55 | 0.00 | 0 | 8 | 87.39% | 0.08 | 0.01 | -0.37 | 0.02 | 0.00 |
| PGR20260605C00215000 | 215.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 119.85% | 0.13 | 0.01 | -0.81 | 0.03 | 0.00 |
| PGR20260605C00217500 | 217.50 | 0.00 | 2.15 | 0.00 | 0 | 10 | 128.87% | 0.12 | 0.01 | -0.82 | 0.03 | 0.00 |
| PGR20260605C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 137.62% | 0.12 | 0.01 | -0.83 | 0.03 | 0.00 |
| PGR20260605C00222500 | 222.50 | 0.00 | 2.15 | 0.00 | 0 | 4 | 146.12% | 0.11 | 0.01 | -0.84 | 0.03 | 0.00 |
| PGR20260605C00225000 | 225.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 154.40% | 0.11 | 0.01 | -0.85 | 0.03 | 0.00 |
| PGR20260605C00227500 | 227.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 162.48% | 0.10 | 0.01 | -0.86 | 0.03 | 0.00 |
| PGR20260605C00230000 | 230.00 | 0.00 | 0.30 | 0.00 | 0 | 2 | 115.34% | 0.03 | 0.00 | -0.14 | 0.01 | 0.00 |
| PGR20260605C00235000 | 235.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 185.62% | 0.09 | 0.01 | -0.88 | 0.02 | 0.00 |
| PGR20260605C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 200.25% | 0.09 | 0.01 | -0.89 | 0.02 | 0.00 |
| PGR20260605C00245000 | 245.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 214.32% | 0.08 | 0.00 | -0.90 | 0.02 | 0.00 |
| PGR20260605C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 227.88% | 0.08 | 0.00 | -0.91 | 0.02 | 0.00 |
| PGR20260605C00255000 | 255.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 240.97% | 0.08 | 0.00 | -0.92 | 0.02 | 0.00 |
| PGR20260605C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 253.64% | 0.07 | 0.00 | -0.93 | 0.02 | 0.00 |
| PGR20260605C00265000 | 265.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 265.92% | 0.07 | 0.00 | -0.93 | 0.02 | 0.00 |
| PGR20260605C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 277.84% | 0.07 | 0.00 | -0.94 | 0.02 | 0.00 |
| PGR20260605C00275000 | 275.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 289.41% | 0.07 | 0.00 | -0.94 | 0.02 | 0.00 |
| PGR20260605C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 300.66% | 0.06 | 0.00 | -0.95 | 0.02 | 0.00 |
| PGR20260605C00285000 | 285.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 311.61% | 0.06 | 0.00 | -0.95 | 0.02 | 0.00 |
| PGR20260605C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 322.27% | 0.06 | 0.00 | -0.95 | 0.02 | 0.00 |
