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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PTC20260618C00080000 | 80.00 | 57.70 | 61.10 | 0.00 | 0 | 0 | 193.65% | 0.94 | 0.00 | -0.19 | 0.03 | 0.02 |
| PTC20260618C00085000 | 85.00 | 52.70 | 56.20 | 0.00 | 0 | 0 | 175.80% | 0.94 | 0.00 | -0.19 | 0.03 | 0.02 |
| PTC20260618C00090000 | 90.00 | 47.70 | 51.50 | 0.00 | 0 | 0 | 158.88% | 0.93 | 0.00 | -0.18 | 0.04 | 0.02 |
| PTC20260618C00095000 | 95.00 | 42.80 | 46.30 | 0.00 | 0 | 0 | 142.75% | 0.93 | 0.00 | -0.18 | 0.04 | 0.03 |
| PTC20260618C00100000 | 100.00 | 37.80 | 42.00 | 0.00 | 0 | 1 | 129.64% | 0.92 | 0.00 | -0.18 | 0.04 | 0.03 |
| PTC20260618C00105000 | 105.00 | 32.90 | 36.40 | 0.00 | 0 | 0 | 58.48% | 0.99 | 0.00 | -0.01 | 0.01 | 0.04 |
| PTC20260618C00110000 | 110.00 | 27.90 | 31.10 | 0.00 | 0 | 0 | 54.65% | 0.98 | 0.00 | -0.02 | 0.01 | 0.04 |
| PTC20260618C00115000 | 115.00 | 23.10 | 26.30 | 0.00 | 0 | 1 | 53.72% | 0.96 | 0.01 | -0.04 | 0.02 | 0.04 |
| PTC20260618C00120000 | 120.00 | 18.20 | 22.00 | 0.00 | 0 | 1 | 52.36% | 0.92 | 0.01 | -0.07 | 0.04 | 0.04 |
| PTC20260618C00125000 | 125.00 | 13.50 | 17.40 | 0.00 | 0 | 0 | 47.41% | 0.87 | 0.02 | -0.09 | 0.06 | 0.04 |
| PTC20260618C00130000 | 130.00 | 9.40 | 11.90 | 0.00 | 0 | 0 | 43.78% | 0.79 | 0.02 | -0.12 | 0.08 | 0.04 |
| PTC20260618C00135000 | 135.00 | 6.90 | 7.80 | 6.56 | 11 | 5 | 42.71% | 0.65 | 0.03 | -0.15 | 0.10 | 0.03 |
| PTC20260618C00140000 | 140.00 | 3.80 | 4.80 | 0.00 | 0 | 4 | 39.68% | 0.48 | 0.04 | -0.15 | 0.11 | 0.03 |
| PTC20260618C00145000 | 145.00 | 1.95 | 2.80 | 2.31 | 6 | 35 | 39.92% | 0.32 | 0.03 | -0.13 | 0.10 | 0.02 |
| PTC20260618C00150000 | 150.00 | 0.95 | 1.60 | 1.05 | 64 | 1,610 | 41.36% | 0.20 | 0.02 | -0.11 | 0.08 | 0.01 |
| PTC20260618C00155000 | 155.00 | 0.40 | 2.15 | 0.00 | 0 | 92 | 50.01% | 0.16 | 0.02 | -0.11 | 0.07 | 0.01 |
| PTC20260618C00160000 | 160.00 | 0.00 | 1.90 | 0.25 | 4 | 53 | 53.67% | 0.11 | 0.01 | -0.09 | 0.05 | 0.01 |
| PTC20260618C00165000 | 165.00 | 0.00 | 1.50 | 0.00 | 0 | 2 | 57.46% | 0.08 | 0.01 | -0.08 | 0.04 | 0.00 |
| PTC20260618C00170000 | 170.00 | 0.00 | 0.80 | 0.00 | 0 | 340 | 60.63% | 0.06 | 0.01 | -0.06 | 0.03 | 0.00 |
| PTC20260618C00175000 | 175.00 | 0.00 | 2.25 | 0.00 | 0 | 13 | 84.92% | 0.11 | 0.01 | -0.14 | 0.05 | 0.01 |
| PTC20260618C00180000 | 180.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 91.75% | 0.10 | 0.01 | -0.15 | 0.05 | 0.01 |
| PTC20260618C00185000 | 185.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 98.71% | 0.09 | 0.01 | -0.15 | 0.05 | 0.00 |
| PTC20260618C00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 104.80% | 0.09 | 0.01 | -0.15 | 0.04 | 0.00 |
| PTC20260618C00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 111.15% | 0.08 | 0.00 | -0.16 | 0.04 | 0.00 |
| PTC20260618C00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 117.24% | 0.08 | 0.00 | -0.16 | 0.04 | 0.00 |
| PTC20260618C00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 128.75% | 0.08 | 0.00 | -0.16 | 0.04 | 0.00 |
| PTC20260618C00220000 | 220.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 115.22% | 0.03 | 0.00 | -0.07 | 0.02 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PTC20260618P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 179.96% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| PTC20260618P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 163.27% | -0.05 | 0.00 | -0.15 | 0.03 | -0.00 |
| PTC20260618P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 147.43% | -0.06 | 0.00 | -0.15 | 0.03 | -0.00 |
| PTC20260618P00095000 | 95.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 133.06% | -0.06 | 0.00 | -0.15 | 0.03 | -0.00 |
| PTC20260618P00100000 | 100.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 118.52% | -0.07 | 0.00 | -0.14 | 0.04 | -0.00 |
| PTC20260618P00105000 | 105.00 | 0.00 | 2.25 | 0.00 | 0 | 1 | 105.10% | -0.08 | 0.00 | -0.14 | 0.04 | -0.00 |
| PTC20260618P00110000 | 110.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 74.97% | -0.05 | 0.01 | -0.07 | 0.03 | -0.00 |
| PTC20260618P00115000 | 115.00 | 0.00 | 2.40 | 0.00 | 0 | 2 | 79.57% | -0.11 | 0.01 | -0.13 | 0.05 | -0.01 |
| PTC20260618P00120000 | 120.00 | 0.00 | 2.10 | 0.00 | 0 | 2 | 64.47% | -0.12 | 0.01 | -0.12 | 0.06 | -0.01 |
| PTC20260618P00125000 | 125.00 | 0.50 | 1.45 | 0.00 | 0 | 2 | 48.10% | -0.13 | 0.02 | -0.09 | 0.06 | -0.01 |
| PTC20260618P00130000 | 130.00 | 1.00 | 1.65 | 0.00 | 0 | 16 | 43.15% | -0.21 | 0.02 | -0.12 | 0.08 | -0.01 |
| PTC20260618P00135000 | 135.00 | 2.05 | 2.90 | 3.00 | 1 | 307 | 40.60% | -0.35 | 0.03 | -0.14 | 0.10 | -0.02 |
| PTC20260618P00140000 | 140.00 | 4.00 | 5.00 | 0.00 | 0 | 4 | 38.90% | -0.52 | 0.04 | -0.15 | 0.11 | -0.03 |
| PTC20260618P00145000 | 145.00 | 7.10 | 8.00 | 0.00 | 0 | 1,821 | 37.05% | -0.70 | 0.03 | -0.12 | 0.10 | -0.04 |
| PTC20260618P00150000 | 150.00 | 10.40 | 13.20 | 0.00 | 0 | 3 | 36.79% | -0.84 | 0.02 | -0.08 | 0.07 | -0.04 |
| PTC20260618P00155000 | 155.00 | 14.80 | 17.80 | 0.00 | 0 | 0 | 35.67% | -0.93 | 0.01 | -0.04 | 0.04 | -0.03 |
| PTC20260618P00160000 | 160.00 | 19.20 | 22.60 | 0.00 | 0 | 1 | 40.05% | -0.96 | 0.01 | -0.03 | 0.03 | -0.03 |
| PTC20260618P00165000 | 165.00 | 24.40 | 27.50 | 0.00 | 0 | 0 | 72.40% | -0.86 | 0.01 | -0.15 | 0.06 | -0.04 |
| PTC20260618P00170000 | 170.00 | 28.40 | 32.50 | 0.00 | 0 | 0 | 55.90% | -0.96 | 0.01 | -0.04 | 0.02 | -0.03 |
| PTC20260618P00175000 | 175.00 | 34.10 | 37.50 | 0.00 | 0 | 0 | 62.39% | -0.96 | 0.01 | -0.05 | 0.02 | -0.03 |
| PTC20260618P00180000 | 180.00 | 39.10 | 42.40 | 0.00 | 0 | 0 | 72.80% | -0.95 | 0.00 | -0.06 | 0.03 | -0.04 |
| PTC20260618P00185000 | 185.00 | 43.60 | 47.50 | 0.00 | 0 | 0 | 78.97% | -0.96 | 0.00 | -0.06 | 0.03 | -0.04 |
| PTC20260618P00190000 | 190.00 | 48.60 | 52.50 | 0.00 | 0 | 0 | 84.90% | -0.96 | 0.00 | -0.06 | 0.02 | -0.04 |
| PTC20260618P00195000 | 195.00 | 54.10 | 57.50 | 0.00 | 0 | 0 | 90.60% | -0.96 | 0.00 | -0.07 | 0.02 | -0.04 |
| PTC20260618P00200000 | 200.00 | 58.70 | 62.50 | 0.00 | 0 | 0 | 96.10% | -0.96 | 0.00 | -0.07 | 0.02 | -0.04 |
| PTC20260618P00210000 | 210.00 | 69.10 | 72.50 | 0.00 | 0 | 0 | 106.57% | -0.96 | 0.00 | -0.07 | 0.02 | -0.04 |
| PTC20260618P00220000 | 220.00 | 79.10 | 82.50 | 0.00 | 0 | 0 | 116.39% | -0.97 | 0.00 | -0.07 | 0.02 | -0.04 |
