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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PGR20260612C00120000 | 120.00 | 72.30 | 75.40 | 0.00 | 0 | 0 | 171.48% | 0.97 | 0.00 | -0.16 | 0.02 | 0.03 |
| PGR20260612C00125000 | 125.00 | 67.20 | 70.40 | 0.00 | 0 | 0 | 160.96% | 0.97 | 0.00 | -0.17 | 0.02 | 0.03 |
| PGR20260612C00130000 | 130.00 | 62.40 | 65.50 | 0.00 | 0 | 0 | 138.71% | 0.97 | 0.00 | -0.12 | 0.02 | 0.03 |
| PGR20260612C00135000 | 135.00 | 57.20 | 60.50 | 0.00 | 0 | 0 | 134.14% | 0.97 | 0.00 | -0.16 | 0.02 | 0.03 |
| PGR20260612C00140000 | 140.00 | 52.20 | 55.50 | 0.00 | 0 | 0 | 126.37% | 0.96 | 0.00 | -0.17 | 0.03 | 0.03 |
| PGR20260612C00145000 | 145.00 | 48.10 | 50.50 | 0.00 | 0 | 0 | 114.80% | 0.96 | 0.00 | -0.17 | 0.03 | 0.03 |
| PGR20260612C00150000 | 150.00 | 43.00 | 45.50 | 0.00 | 0 | 0 | 100.14% | 0.96 | 0.00 | -0.14 | 0.03 | 0.04 |
| PGR20260612C00155000 | 155.00 | 37.80 | 40.50 | 0.00 | 0 | 0 | 87.69% | 0.95 | 0.00 | -0.13 | 0.03 | 0.04 |
| PGR20260612C00160000 | 160.00 | 32.50 | 35.60 | 0.00 | 0 | 0 | 75.63% | 0.95 | 0.00 | -0.12 | 0.03 | 0.04 |
| PGR20260612C00165000 | 165.00 | 27.60 | 30.60 | 0.00 | 0 | 1 | 69.72% | 0.94 | 0.01 | -0.14 | 0.04 | 0.04 |
| PGR20260612C00167500 | 167.50 | 25.00 | 28.10 | 0.00 | 0 | 0 | 65.72% | 0.93 | 0.01 | -0.14 | 0.04 | 0.04 |
| PGR20260612C00170000 | 170.00 | 22.50 | 25.60 | 0.00 | 0 | 0 | 61.56% | 0.92 | 0.01 | -0.15 | 0.05 | 0.04 |
| PGR20260612C00172500 | 172.50 | 20.20 | 23.20 | 0.00 | 0 | 0 | 58.25% | 0.91 | 0.01 | -0.16 | 0.05 | 0.04 |
| PGR20260612C00175000 | 175.00 | 17.80 | 20.70 | 0.00 | 0 | 1 | 47.81% | 0.92 | 0.01 | -0.12 | 0.05 | 0.04 |
| PGR20260612C00177500 | 177.50 | 15.60 | 17.30 | 0.00 | 0 | 0 | 39.38% | 0.93 | 0.01 | -0.09 | 0.04 | 0.04 |
| PGR20260612C00180000 | 180.00 | 13.10 | 14.90 | 0.00 | 0 | 0 | 40.97% | 0.88 | 0.02 | -0.13 | 0.06 | 0.04 |
| PGR20260612C00182500 | 182.50 | 11.00 | 12.60 | 0.00 | 0 | 0 | 39.01% | 0.84 | 0.02 | -0.16 | 0.07 | 0.04 |
| PGR20260612C00185000 | 185.00 | 8.90 | 10.40 | 0.00 | 0 | 1 | 36.07% | 0.80 | 0.03 | -0.17 | 0.09 | 0.04 |
| PGR20260612C00187500 | 187.50 | 7.10 | 7.80 | 0.00 | 0 | 0 | 31.18% | 0.76 | 0.03 | -0.17 | 0.10 | 0.03 |
| PGR20260612C00190000 | 190.00 | 5.20 | 6.00 | 0.00 | 0 | 5 | 29.72% | 0.67 | 0.04 | -0.18 | 0.11 | 0.03 |
| PGR20260612C00192500 | 192.50 | 3.70 | 4.40 | 4.61 | 34 | 4 | 28.93% | 0.57 | 0.04 | -0.20 | 0.12 | 0.03 |
| PGR20260612C00195000 | 195.00 | 2.70 | 3.20 | 3.31 | 1 | 12 | 29.00% | 0.46 | 0.04 | -0.20 | 0.12 | 0.02 |
| PGR20260612C00197500 | 197.50 | 1.65 | 2.20 | 2.90 | 1 | 29 | 28.86% | 0.35 | 0.04 | -0.18 | 0.11 | 0.02 |
| PGR20260612C00200000 | 200.00 | 0.95 | 1.60 | 2.00 | 6 | 106 | 27.89% | 0.25 | 0.04 | -0.15 | 0.10 | 0.01 |
| PGR20260612C00202500 | 202.50 | 0.35 | 1.05 | 1.40 | 14 | 24 | 29.52% | 0.18 | 0.03 | -0.13 | 0.08 | 0.01 |
| PGR20260612C00205000 | 205.00 | 0.35 | 0.85 | 0.00 | 0 | 448 | 30.98% | 0.13 | 0.02 | -0.11 | 0.07 | 0.01 |
| PGR20260612C00207500 | 207.50 | 0.20 | 0.65 | 0.00 | 0 | 0 | 32.37% | 0.10 | 0.02 | -0.09 | 0.05 | 0.00 |
| PGR20260612C00210000 | 210.00 | 0.05 | 0.50 | 0.50 | 1 | 39 | 33.00% | 0.07 | 0.01 | -0.07 | 0.04 | 0.00 |
| PGR20260612C00212500 | 212.50 | 0.05 | 0.40 | 0.00 | 0 | 2 | 36.02% | 0.06 | 0.01 | -0.06 | 0.04 | 0.00 |
| PGR20260612C00215000 | 215.00 | 0.05 | 0.35 | 0.00 | 0 | 13 | 38.77% | 0.05 | 0.01 | -0.06 | 0.03 | 0.00 |
| PGR20260612C00217500 | 217.50 | 0.05 | 0.35 | 0.00 | 0 | 0 | 41.28% | 0.04 | 0.01 | -0.06 | 0.03 | 0.00 |
| PGR20260612C00220000 | 220.00 | 0.00 | 0.60 | 0.00 | 0 | 1 | 45.51% | 0.04 | 0.01 | -0.06 | 0.03 | 0.00 |
| PGR20260612C00222500 | 222.50 | 0.00 | 0.60 | 0.00 | 0 | 0 | 48.76% | 0.04 | 0.01 | -0.06 | 0.03 | 0.00 |
| PGR20260612C00225000 | 225.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 73.22% | 0.11 | 0.01 | -0.22 | 0.06 | 0.00 |
| PGR20260612C00230000 | 230.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 80.82% | 0.10 | 0.01 | -0.23 | 0.05 | 0.00 |
| PGR20260612C00235000 | 235.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 87.60% | 0.09 | 0.01 | -0.24 | 0.05 | 0.00 |
| PGR20260612C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 94.54% | 0.09 | 0.01 | -0.24 | 0.05 | 0.00 |
| PGR20260612C00245000 | 245.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 101.22% | 0.08 | 0.00 | -0.25 | 0.05 | 0.00 |
| PGR20260612C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 107.66% | 0.08 | 0.00 | -0.25 | 0.04 | 0.00 |
| PGR20260612C00255000 | 255.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 113.87% | 0.08 | 0.00 | -0.26 | 0.04 | 0.00 |
| PGR20260612C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 119.89% | 0.07 | 0.00 | -0.26 | 0.04 | 0.00 |
| PGR20260612C00265000 | 265.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 125.71% | 0.07 | 0.00 | -0.27 | 0.04 | 0.00 |
| PGR20260612C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 131.37% | 0.07 | 0.00 | -0.27 | 0.04 | 0.00 |
| PGR20260612C00275000 | 275.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 136.86% | 0.07 | 0.00 | -0.28 | 0.04 | 0.00 |
| PGR20260612C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 142.20% | 0.06 | 0.00 | -0.28 | 0.04 | 0.00 |
| PGR20260612C00285000 | 285.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 147.39% | 0.06 | 0.00 | -0.28 | 0.04 | 0.00 |
| PGR20260612C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 152.45% | 0.06 | 0.00 | -0.29 | 0.04 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PGR20260612P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 191.59% | -0.04 | 0.00 | -0.27 | 0.03 | -0.00 |
| PGR20260612P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 177.80% | -0.04 | 0.00 | -0.27 | 0.03 | -0.00 |
| PGR20260612P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 164.46% | -0.05 | 0.00 | -0.26 | 0.03 | -0.00 |
| PGR20260612P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 151.55% | -0.05 | 0.00 | -0.26 | 0.03 | -0.00 |
| PGR20260612P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 139.00% | -0.06 | 0.00 | -0.25 | 0.03 | -0.00 |
| PGR20260612P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 126.77% | -0.06 | 0.00 | -0.25 | 0.04 | -0.00 |
| PGR20260612P00150000 | 150.00 | 0.00 | 0.30 | 0.10 | 1 | 0 | 79.06% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| PGR20260612P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 103.10% | -0.07 | 0.00 | -0.23 | 0.04 | -0.00 |
| PGR20260612P00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 91.57% | -0.08 | 0.01 | -0.23 | 0.05 | -0.00 |
| PGR20260612P00165000 | 165.00 | 0.00 | 1.45 | 0.00 | 0 | 1 | 69.98% | -0.07 | 0.01 | -0.14 | 0.04 | -0.00 |
| PGR20260612P00167500 | 167.50 | 0.05 | 0.35 | 0.00 | 0 | 6 | 51.25% | -0.03 | 0.00 | -0.06 | 0.02 | -0.00 |
| PGR20260612P00170000 | 170.00 | 0.05 | 0.40 | 0.00 | 0 | 6 | 46.88% | -0.04 | 0.01 | -0.06 | 0.02 | -0.00 |
| PGR20260612P00172500 | 172.50 | 0.05 | 0.45 | 0.00 | 0 | 6 | 43.48% | -0.04 | 0.01 | -0.06 | 0.03 | -0.00 |
| PGR20260612P00175000 | 175.00 | 0.05 | 0.50 | 0.00 | 0 | 13 | 39.05% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| PGR20260612P00177500 | 177.50 | 0.05 | 0.45 | 0.00 | 0 | 0 | 33.79% | -0.05 | 0.01 | -0.05 | 0.03 | -0.00 |
| PGR20260612P00180000 | 180.00 | 0.30 | 0.55 | 0.25 | 4 | 23 | 33.33% | -0.08 | 0.01 | -0.08 | 0.04 | -0.00 |
| PGR20260612P00182500 | 182.50 | 0.45 | 0.80 | 0.00 | 0 | 17 | 32.65% | -0.12 | 0.02 | -0.11 | 0.06 | -0.01 |
| PGR20260612P00185000 | 185.00 | 0.75 | 1.20 | 0.00 | 0 | 25 | 31.13% | -0.17 | 0.03 | -0.13 | 0.08 | -0.01 |
| PGR20260612P00187500 | 187.50 | 1.15 | 1.65 | 1.25 | 6 | 3 | 30.16% | -0.24 | 0.03 | -0.16 | 0.09 | -0.01 |
| PGR20260612P00190000 | 190.00 | 1.75 | 2.45 | 0.00 | 0 | 31 | 29.05% | -0.33 | 0.04 | -0.18 | 0.11 | -0.01 |
| PGR20260612P00192500 | 192.50 | 2.70 | 3.40 | 2.80 | 1 | 108 | 29.32% | -0.44 | 0.04 | -0.20 | 0.12 | -0.02 |
| PGR20260612P00195000 | 195.00 | 3.90 | 4.70 | 3.96 | 11 | 10 | 28.28% | -0.55 | 0.05 | -0.20 | 0.12 | -0.02 |
| PGR20260612P00197500 | 197.50 | 5.60 | 6.30 | 4.70 | 2 | 10 | 28.19% | -0.66 | 0.04 | -0.18 | 0.11 | -0.02 |
| PGR20260612P00200000 | 200.00 | 7.40 | 8.10 | 0.00 | 0 | 9 | 28.47% | -0.76 | 0.04 | -0.16 | 0.09 | -0.03 |
| PGR20260612P00202500 | 202.50 | 8.70 | 10.30 | 0.00 | 0 | 2 | 22.98% | -0.90 | 0.03 | -0.08 | 0.05 | -0.02 |
| PGR20260612P00205000 | 205.00 | 10.90 | 13.00 | 0.00 | 0 | 0 | 39.66% | -0.81 | 0.02 | -0.19 | 0.08 | -0.03 |
| PGR20260612P00207500 | 207.50 | 13.20 | 15.30 | 0.00 | 0 | 2 | 42.04% | -0.85 | 0.02 | -0.18 | 0.07 | -0.03 |
| PGR20260612P00210000 | 210.00 | 15.70 | 17.20 | 0.00 | 0 | 2 | 45.23% | -0.87 | 0.02 | -0.17 | 0.06 | -0.03 |
| PGR20260612P00212500 | 212.50 | 17.30 | 20.10 | 0.00 | 0 | 0 | 55.77% | -0.85 | 0.01 | -0.23 | 0.07 | -0.03 |
| PGR20260612P00215000 | 215.00 | 19.80 | 23.20 | 0.00 | 0 | 0 | 61.80% | -0.85 | 0.01 | -0.25 | 0.07 | -0.03 |
| PGR20260612P00217500 | 217.50 | 22.30 | 25.60 | 0.00 | 0 | 0 | 58.17% | -0.89 | 0.01 | -0.19 | 0.06 | -0.03 |
| PGR20260612P00220000 | 220.00 | 24.80 | 28.10 | 0.00 | 0 | 0 | 64.06% | -0.89 | 0.01 | -0.21 | 0.06 | -0.03 |
| PGR20260612P00222500 | 222.50 | 27.30 | 30.50 | 0.00 | 0 | 0 | 74.86% | -0.87 | 0.01 | -0.27 | 0.06 | -0.03 |
| PGR20260612P00225000 | 225.00 | 29.80 | 33.10 | 0.00 | 0 | 0 | 71.96% | -0.90 | 0.01 | -0.22 | 0.05 | -0.03 |
| PGR20260612P00230000 | 230.00 | 34.80 | 38.00 | 0.00 | 0 | 0 | 77.40% | -0.92 | 0.01 | -0.21 | 0.05 | -0.03 |
| PGR20260612P00235000 | 235.00 | 39.80 | 43.00 | 0.00 | 0 | 0 | 96.25% | -0.89 | 0.01 | -0.31 | 0.06 | -0.03 |
| PGR20260612P00240000 | 240.00 | 44.80 | 48.10 | 0.00 | 0 | 0 | 101.75% | -0.90 | 0.01 | -0.30 | 0.05 | -0.03 |
| PGR20260612P00245000 | 245.00 | 49.80 | 52.80 | 0.00 | 0 | 0 | 100.25% | -0.92 | 0.00 | -0.24 | 0.04 | -0.03 |
| PGR20260612P00250000 | 250.00 | 54.80 | 57.90 | 0.00 | 0 | 0 | 115.46% | -0.91 | 0.00 | -0.32 | 0.05 | -0.03 |
| PGR20260612P00255000 | 255.00 | 59.80 | 62.90 | 0.00 | 0 | 0 | 115.31% | -0.93 | 0.00 | -0.27 | 0.04 | -0.03 |
| PGR20260612P00260000 | 260.00 | 64.80 | 67.80 | 0.00 | 0 | 0 | 113.33% | -0.94 | 0.00 | -0.21 | 0.03 | -0.03 |
| PGR20260612P00265000 | 265.00 | 69.80 | 72.80 | 0.00 | 0 | 0 | 129.75% | -0.93 | 0.00 | -0.30 | 0.04 | -0.03 |
| PGR20260612P00270000 | 270.00 | 74.80 | 77.80 | 0.00 | 0 | 0 | 133.02% | -0.93 | 0.00 | -0.28 | 0.04 | -0.03 |
| PGR20260612P00275000 | 275.00 | 79.80 | 82.80 | 0.00 | 0 | 0 | 145.98% | -0.92 | 0.00 | -0.35 | 0.04 | -0.04 |
| PGR20260612P00280000 | 280.00 | 84.80 | 87.90 | 0.00 | 0 | 0 | 153.87% | -0.92 | 0.00 | -0.37 | 0.04 | -0.04 |
| PGR20260612P00285000 | 285.00 | 89.80 | 92.80 | 0.00 | 0 | 0 | 154.54% | -0.93 | 0.00 | -0.34 | 0.04 | -0.04 |
| PGR20260612P00290000 | 290.00 | 94.80 | 97.80 | 0.00 | 0 | 0 | 154.41% | -0.94 | 0.00 | -0.30 | 0.04 | -0.03 |
