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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PSCT20260618P00050000 | 50.00 | 0.00 | 5.00 | 0.00 | 0 | 8 | 257.67% | -0.09 | 0.00 | -0.25 | 0.03 | -0.00 |
| PSCT20260618P00051000 | 51.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 250.52% | -0.10 | 0.00 | -0.25 | 0.03 | -0.00 |
| PSCT20260618P00052000 | 52.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 243.50% | -0.10 | 0.00 | -0.25 | 0.03 | -0.00 |
| PSCT20260618P00053000 | 53.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 236.60% | -0.10 | 0.00 | -0.25 | 0.03 | -0.00 |
| PSCT20260618P00054000 | 54.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 229.83% | -0.10 | 0.00 | -0.24 | 0.03 | -0.00 |
| PSCT20260618P00055000 | 55.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 223.16% | -0.11 | 0.00 | -0.24 | 0.03 | -0.00 |
| PSCT20260618P00056000 | 56.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 216.61% | -0.11 | 0.00 | -0.24 | 0.03 | -0.01 |
| PSCT20260618P00057000 | 57.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 96.73% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| PSCT20260618P00058000 | 58.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 203.79% | -0.12 | 0.01 | -0.24 | 0.03 | -0.01 |
| PSCT20260618P00059000 | 59.00 | 0.00 | 1.30 | 0.00 | 0 | 12 | 133.38% | -0.06 | 0.00 | -0.09 | 0.02 | -0.00 |
| PSCT20260618P00060000 | 60.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 191.35% | -0.12 | 0.01 | -0.23 | 0.04 | -0.01 |
| PSCT20260618P00061000 | 61.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 185.25% | -0.13 | 0.01 | -0.23 | 0.04 | -0.01 |
| PSCT20260618P00062000 | 62.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 179.23% | -0.13 | 0.01 | -0.23 | 0.04 | -0.01 |
| PSCT20260618P00063000 | 63.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 173.28% | -0.14 | 0.01 | -0.22 | 0.04 | -0.01 |
| PSCT20260618P00064000 | 64.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 167.39% | -0.14 | 0.01 | -0.22 | 0.04 | -0.01 |
| PSCT20260618P00065000 | 65.00 | 0.00 | 5.00 | 0.00 | 0 | 2 | 161.57% | -0.15 | 0.01 | -0.22 | 0.04 | -0.01 |
| PSCT20260618P00066000 | 66.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 155.80% | -0.15 | 0.01 | -0.21 | 0.04 | -0.01 |
| PSCT20260618P00067000 | 67.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 150.09% | -0.16 | 0.01 | -0.21 | 0.04 | -0.01 |
| PSCT20260618P00068000 | 68.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 144.43% | -0.16 | 0.01 | -0.21 | 0.04 | -0.01 |
| PSCT20260618P00069000 | 69.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 138.81% | -0.17 | 0.01 | -0.20 | 0.04 | -0.01 |
| PSCT20260618P00070000 | 70.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 133.23% | -0.17 | 0.01 | -0.20 | 0.05 | -0.01 |
| PSCT20260618P00071000 | 71.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 127.69% | -0.18 | 0.01 | -0.20 | 0.05 | -0.01 |
| PSCT20260618P00072000 | 72.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 122.18% | -0.19 | 0.01 | -0.19 | 0.05 | -0.01 |
| PSCT20260618P00073000 | 73.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 116.69% | -0.19 | 0.01 | -0.19 | 0.05 | -0.01 |
| PSCT20260618P00074000 | 74.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 111.21% | -0.20 | 0.01 | -0.19 | 0.05 | -0.01 |
| PSCT20260618P00075000 | 75.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 105.74% | -0.21 | 0.02 | -0.18 | 0.05 | -0.01 |
| PSCT20260618P00076000 | 76.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 100.28% | -0.22 | 0.02 | -0.18 | 0.05 | -0.01 |
| PSCT20260618P00077000 | 77.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 39.21% | -0.06 | 0.02 | -0.03 | 0.02 | -0.00 |
| PSCT20260618P00078000 | 78.00 | 0.00 | 2.50 | 0.00 | 0 | 16 | 65.22% | -0.19 | 0.02 | -0.10 | 0.05 | -0.01 |
| PSCT20260618P00079000 | 79.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 83.81% | -0.26 | 0.02 | -0.16 | 0.06 | -0.01 |
| PSCT20260618P00080000 | 80.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 78.26% | -0.27 | 0.02 | -0.15 | 0.06 | -0.01 |
| PSCT20260618P00081000 | 81.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 72.64% | -0.29 | 0.03 | -0.15 | 0.06 | -0.01 |
| PSCT20260618P00082000 | 82.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 66.94% | -0.31 | 0.03 | -0.14 | 0.06 | -0.01 |
| PSCT20260618P00083000 | 83.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 61.13% | -0.33 | 0.03 | -0.13 | 0.06 | -0.01 |
| PSCT20260618P00084000 | 84.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 55.17% | -0.35 | 0.04 | -0.12 | 0.07 | -0.01 |
| PSCT20260618P00085000 | 85.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 48.99% | -0.39 | 0.04 | -0.11 | 0.07 | -0.02 |
| PSCT20260618P00086000 | 86.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 42.51% | -0.43 | 0.05 | -0.10 | 0.07 | -0.02 |
| PSCT20260618P00087000 | 87.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 35.54% | -0.48 | 0.06 | -0.08 | 0.07 | -0.02 |
| PSCT20260618P00088000 | 88.00 | 0.20 | 5.20 | 0.00 | 0 | 0 | 30.58% | -0.56 | 0.07 | -0.07 | 0.07 | -0.02 |
| PSCT20260618P00089000 | 89.00 | 1.00 | 6.00 | 0.00 | 0 | 0 | 33.29% | -0.61 | 0.06 | -0.08 | 0.07 | -0.02 |
| PSCT20260618P00090000 | 90.00 | 0.80 | 5.80 | 0.00 | 0 | 0 | 17.91% | -0.81 | 0.08 | -0.03 | 0.05 | -0.03 |
| PSCT20260618P00091000 | 91.00 | 2.00 | 7.00 | 0.00 | 0 | 0 | 25.84% | -0.79 | 0.06 | -0.04 | 0.05 | -0.03 |
| PSCT20260618P00092000 | 92.00 | 3.10 | 8.10 | 0.00 | 0 | 0 | 31.63% | -0.79 | 0.05 | -0.05 | 0.05 | -0.03 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PSCT20260618C00050000 | 50.00 | 35.70 | 39.60 | 0.00 | 0 | 1 | 163.40% | 0.97 | 0.00 | -0.07 | 0.01 | 0.01 |
| PSCT20260618C00051000 | 51.00 | 34.70 | 38.60 | 0.00 | 0 | 0 | 158.41% | 0.97 | 0.00 | -0.07 | 0.01 | 0.01 |
| PSCT20260618C00052000 | 52.00 | 33.70 | 37.60 | 0.00 | 0 | 0 | 153.52% | 0.97 | 0.00 | -0.07 | 0.01 | 0.01 |
| PSCT20260618C00053000 | 53.00 | 32.70 | 36.60 | 0.00 | 0 | 0 | 148.71% | 0.97 | 0.00 | -0.07 | 0.01 | 0.01 |
| PSCT20260618C00054000 | 54.00 | 31.70 | 35.60 | 0.00 | 0 | 0 | 143.98% | 0.97 | 0.00 | -0.07 | 0.01 | 0.01 |
| PSCT20260618C00055000 | 55.00 | 30.70 | 34.60 | 0.00 | 0 | 0 | 139.32% | 0.97 | 0.00 | -0.07 | 0.01 | 0.01 |
| PSCT20260618C00056000 | 56.00 | 29.70 | 33.60 | 0.00 | 0 | 0 | 134.74% | 0.97 | 0.00 | -0.07 | 0.01 | 0.01 |
| PSCT20260618C00057000 | 57.00 | 29.70 | 31.00 | 0.00 | 0 | 6 | 120.46% | 0.98 | 0.00 | -0.05 | 0.01 | 0.01 |
| PSCT20260618C00058000 | 58.00 | 27.70 | 31.60 | 0.00 | 0 | 0 | 125.79% | 0.96 | 0.00 | -0.07 | 0.01 | 0.01 |
| PSCT20260618C00059000 | 59.00 | 26.70 | 30.60 | 0.00 | 0 | 0 | 121.41% | 0.96 | 0.00 | -0.07 | 0.01 | 0.01 |
| PSCT20260618C00060000 | 60.00 | 25.70 | 29.60 | 0.00 | 0 | 0 | 117.08% | 0.96 | 0.01 | -0.07 | 0.01 | 0.01 |
| PSCT20260618C00061000 | 61.00 | 24.70 | 28.60 | 0.00 | 0 | 0 | 112.82% | 0.96 | 0.01 | -0.07 | 0.01 | 0.01 |
| PSCT20260618C00062000 | 62.00 | 24.70 | 26.00 | 0.00 | 0 | 3 | 100.69% | 0.97 | 0.01 | -0.05 | 0.01 | 0.01 |
| PSCT20260618C00063000 | 63.00 | 22.70 | 26.60 | 0.00 | 0 | 12 | 104.45% | 0.96 | 0.01 | -0.07 | 0.01 | 0.01 |
| PSCT20260618C00064000 | 64.00 | 21.70 | 25.60 | 0.00 | 0 | 2 | 100.34% | 0.96 | 0.01 | -0.07 | 0.02 | 0.01 |
| PSCT20260618C00065000 | 65.00 | 20.70 | 24.60 | 0.00 | 0 | 0 | 96.27% | 0.95 | 0.01 | -0.07 | 0.02 | 0.01 |
| PSCT20260618C00066000 | 66.00 | 19.70 | 23.60 | 0.00 | 0 | 0 | 92.25% | 0.95 | 0.01 | -0.07 | 0.02 | 0.01 |
| PSCT20260618C00067000 | 67.00 | 18.70 | 22.60 | 0.00 | 0 | 0 | 88.27% | 0.95 | 0.01 | -0.07 | 0.02 | 0.01 |
| PSCT20260618C00068000 | 68.00 | 17.70 | 21.60 | 0.00 | 0 | 0 | 84.32% | 0.95 | 0.01 | -0.07 | 0.02 | 0.01 |
| PSCT20260618C00069000 | 69.00 | 16.70 | 20.60 | 0.00 | 0 | 0 | 80.41% | 0.95 | 0.01 | -0.07 | 0.02 | 0.01 |
| PSCT20260618C00070000 | 70.00 | 15.70 | 19.60 | 0.00 | 0 | 0 | 76.52% | 0.94 | 0.01 | -0.06 | 0.02 | 0.01 |
| PSCT20260618C00071000 | 71.00 | 14.70 | 18.60 | 0.00 | 0 | 0 | 72.66% | 0.94 | 0.01 | -0.06 | 0.02 | 0.01 |
| PSCT20260618C00072000 | 72.00 | 13.70 | 17.70 | 0.00 | 0 | 0 | 71.21% | 0.93 | 0.01 | -0.07 | 0.02 | 0.01 |
| PSCT20260618C00073000 | 73.00 | 12.80 | 16.60 | 0.00 | 0 | 0 | 67.30% | 0.93 | 0.01 | -0.07 | 0.02 | 0.01 |
| PSCT20260618C00074000 | 74.00 | 11.80 | 15.70 | 0.00 | 0 | 0 | 65.42% | 0.92 | 0.02 | -0.07 | 0.03 | 0.01 |
| PSCT20260618C00075000 | 75.00 | 10.80 | 14.70 | 0.00 | 0 | 0 | 61.45% | 0.91 | 0.02 | -0.07 | 0.03 | 0.01 |
| PSCT20260618C00076000 | 76.00 | 9.80 | 13.70 | 0.00 | 0 | 0 | 57.49% | 0.90 | 0.02 | -0.07 | 0.03 | 0.01 |
| PSCT20260618C00077000 | 77.00 | 9.80 | 11.10 | 0.00 | 0 | 5 | 51.78% | 0.91 | 0.02 | -0.06 | 0.03 | 0.01 |
| PSCT20260618C00078000 | 78.00 | 7.90 | 11.40 | 0.00 | 0 | 0 | 46.09% | 0.91 | 0.03 | -0.06 | 0.03 | 0.01 |
| PSCT20260618C00079000 | 79.00 | 6.90 | 10.40 | 0.00 | 0 | 0 | 42.28% | 0.90 | 0.03 | -0.06 | 0.03 | 0.01 |
| PSCT20260618C00080000 | 80.00 | 6.00 | 9.60 | 0.00 | 0 | 0 | 42.95% | 0.86 | 0.04 | -0.07 | 0.04 | 0.01 |
| PSCT20260618C00081000 | 81.00 | 5.10 | 8.70 | 0.00 | 0 | 0 | 41.26% | 0.83 | 0.04 | -0.07 | 0.04 | 0.01 |
| PSCT20260618C00082000 | 82.00 | 4.20 | 7.80 | 0.00 | 0 | 0 | 39.06% | 0.80 | 0.05 | -0.07 | 0.05 | 0.02 |
| PSCT20260618C00083000 | 83.00 | 3.40 | 7.00 | 0.00 | 0 | 0 | 38.29% | 0.76 | 0.05 | -0.08 | 0.05 | 0.02 |
| PSCT20260618C00084000 | 84.00 | 2.60 | 6.20 | 0.00 | 0 | 0 | 36.74% | 0.71 | 0.06 | -0.08 | 0.06 | 0.02 |
| PSCT20260618C00085000 | 85.00 | 1.75 | 5.50 | 0.00 | 0 | 0 | 34.89% | 0.66 | 0.06 | -0.08 | 0.06 | 0.02 |
| PSCT20260618C00086000 | 86.00 | 1.05 | 4.70 | 0.00 | 0 | 0 | 32.66% | 0.59 | 0.07 | -0.08 | 0.07 | 0.01 |
| PSCT20260618C00087000 | 87.00 | 0.60 | 4.20 | 0.00 | 0 | 2 | 33.52% | 0.52 | 0.07 | -0.08 | 0.07 | 0.01 |
| PSCT20260618C00088000 | 88.00 | 0.05 | 3.70 | 0.00 | 0 | 0 | 32.63% | 0.45 | 0.07 | -0.08 | 0.07 | 0.01 |
| PSCT20260618C00089000 | 89.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 36.60% | 0.40 | 0.06 | -0.09 | 0.07 | 0.01 |
| PSCT20260618C00090000 | 90.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 38.81% | 0.35 | 0.05 | -0.09 | 0.07 | 0.01 |
| PSCT20260618C00091000 | 91.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 41.61% | 0.32 | 0.05 | -0.09 | 0.06 | 0.01 |
| PSCT20260618C00092000 | 92.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 44.40% | 0.29 | 0.04 | -0.09 | 0.06 | 0.01 |
