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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PTF20260618P00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 404.91% | -0.02 | 0.00 | -0.17 | 0.01 | -0.00 |
| PTF20260618P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 367.03% | -0.02 | 0.00 | -0.17 | 0.01 | -0.00 |
| PTF20260618P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 334.02% | -0.02 | 0.00 | -0.17 | 0.02 | -0.00 |
| PTF20260618P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 304.76% | -0.03 | 0.00 | -0.17 | 0.02 | -0.00 |
| PTF20260618P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 278.46% | -0.03 | 0.00 | -0.17 | 0.02 | -0.00 |
| PTF20260618P00060000 | 60.00 | 0.00 | 0.20 | 0.00 | 0 | 7 | 173.15% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| PTF20260618P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 232.60% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| PTF20260618P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 212.29% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| PTF20260618P00073000 | 73.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 200.78% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| PTF20260618P00074000 | 74.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 197.04% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| PTF20260618P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 193.36% | -0.04 | 0.00 | -0.16 | 0.03 | -0.00 |
| PTF20260618P00076000 | 76.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 189.71% | -0.04 | 0.00 | -0.16 | 0.03 | -0.00 |
| PTF20260618P00077000 | 77.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 187.08% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| PTF20260618P00078000 | 78.00 | 0.00 | 2.20 | 0.00 | 0 | 4 | 183.51% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| PTF20260618P00079000 | 79.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 179.99% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| PTF20260618P00080000 | 80.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 176.51% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| PTF20260618P00081000 | 81.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 173.06% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| PTF20260618P00082000 | 82.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 169.66% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| PTF20260618P00083000 | 83.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 167.16% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| PTF20260618P00084000 | 84.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 163.81% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| PTF20260618P00085000 | 85.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 160.51% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| PTF20260618P00086000 | 86.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 157.23% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| PTF20260618P00087000 | 87.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 154.79% | -0.06 | 0.00 | -0.16 | 0.03 | -0.00 |
| PTF20260618P00088000 | 88.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 151.57% | -0.06 | 0.00 | -0.16 | 0.03 | -0.00 |
| PTF20260618P00089000 | 89.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 148.38% | -0.06 | 0.00 | -0.16 | 0.03 | -0.00 |
| PTF20260618P00090000 | 90.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 144.45% | -0.06 | 0.00 | -0.15 | 0.03 | -0.00 |
| PTF20260618P00091000 | 91.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 141.32% | -0.06 | 0.00 | -0.15 | 0.03 | -0.00 |
| PTF20260618P00092000 | 92.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 139.71% | -0.06 | 0.00 | -0.16 | 0.03 | -0.00 |
| PTF20260618P00093000 | 93.00 | 0.00 | 2.30 | 0.00 | 0 | 1 | 135.90% | -0.06 | 0.00 | -0.15 | 0.03 | -0.00 |
| PTF20260618P00094000 | 94.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 132.85% | -0.07 | 0.00 | -0.15 | 0.04 | -0.00 |
| PTF20260618P00095000 | 95.00 | 0.00 | 0.80 | 0.00 | 0 | 3 | 103.14% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| PTF20260618P00100000 | 100.00 | 0.00 | 1.55 | 0.40 | 3 | 6 | 104.45% | -0.06 | 0.00 | -0.11 | 0.03 | -0.00 |
| PTF20260618P00105000 | 105.00 | 0.00 | 2.50 | 0.00 | 0 | 1 | 103.08% | -0.09 | 0.01 | -0.15 | 0.04 | -0.01 |
| PTF20260618P00110000 | 110.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 90.01% | -0.10 | 0.01 | -0.15 | 0.05 | -0.01 |
| PTF20260618P00115000 | 115.00 | 0.00 | 2.75 | 0.50 | 2 | 10 | 77.44% | -0.12 | 0.01 | -0.14 | 0.06 | -0.01 |
| PTF20260618P00120000 | 120.00 | 0.20 | 3.10 | 0.88 | 1 | 98 | 67.72% | -0.16 | 0.01 | -0.15 | 0.07 | -0.01 |
| PTF20260618P00125000 | 125.00 | 0.35 | 3.90 | 1.49 | 2 | 2 | 58.88% | -0.21 | 0.02 | -0.16 | 0.08 | -0.01 |
| PTF20260618P00130000 | 130.00 | 1.80 | 3.40 | 0.00 | 0 | 0 | 48.29% | -0.29 | 0.03 | -0.15 | 0.10 | -0.02 |
| PTF20260618P00135000 | 135.00 | 3.90 | 5.50 | 0.00 | 0 | 0 | 49.17% | -0.44 | 0.03 | -0.18 | 0.11 | -0.02 |
| PTF20260618P00140000 | 140.00 | 6.40 | 8.00 | 0.00 | 0 | 0 | 46.90% | -0.59 | 0.03 | -0.17 | 0.11 | -0.03 |
| PTF20260618P00145000 | 145.00 | 9.50 | 12.50 | 0.00 | 0 | 0 | 45.26% | -0.73 | 0.03 | -0.14 | 0.09 | -0.04 |
| PTF20260618P00150000 | 150.00 | 13.60 | 16.00 | 0.00 | 0 | 0 | 48.70% | -0.82 | 0.02 | -0.12 | 0.07 | -0.04 |
| PTF20260618P00155000 | 155.00 | 18.10 | 20.80 | 0.00 | 0 | 0 | 53.47% | -0.87 | 0.01 | -0.10 | 0.06 | -0.04 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PTF20260618C00035000 | 35.00 | 99.60 | 102.80 | 0.00 | 0 | 0 | 430.86% | 0.98 | 0.00 | -0.20 | 0.02 | 0.01 |
| PTF20260618C00040000 | 40.00 | 94.50 | 97.70 | 0.00 | 0 | 0 | 384.17% | 0.97 | 0.00 | -0.19 | 0.02 | 0.01 |
| PTF20260618C00045000 | 45.00 | 89.50 | 92.70 | 0.00 | 0 | 0 | 349.49% | 0.97 | 0.00 | -0.19 | 0.02 | 0.01 |
| PTF20260618C00050000 | 50.00 | 84.50 | 87.80 | 0.00 | 0 | 0 | 324.00% | 0.97 | 0.00 | -0.20 | 0.02 | 0.01 |
| PTF20260618C00055000 | 55.00 | 79.50 | 82.70 | 0.00 | 0 | 0 | 291.20% | 0.97 | 0.00 | -0.19 | 0.02 | 0.01 |
| PTF20260618C00060000 | 60.00 | 74.50 | 77.70 | 0.00 | 0 | 0 | 266.15% | 0.96 | 0.00 | -0.19 | 0.02 | 0.01 |
| PTF20260618C00065000 | 65.00 | 69.50 | 72.80 | 0.00 | 0 | 0 | 247.33% | 0.96 | 0.00 | -0.19 | 0.02 | 0.02 |
| PTF20260618C00070000 | 70.00 | 64.50 | 67.80 | 0.00 | 0 | 0 | 225.80% | 0.95 | 0.00 | -0.19 | 0.03 | 0.02 |
| PTF20260618C00073000 | 73.00 | 61.50 | 64.80 | 0.00 | 0 | 0 | 213.60% | 0.95 | 0.00 | -0.19 | 0.03 | 0.02 |
| PTF20260618C00074000 | 74.00 | 60.70 | 63.80 | 0.00 | 0 | 0 | 209.64% | 0.95 | 0.00 | -0.19 | 0.03 | 0.02 |
| PTF20260618C00075000 | 75.00 | 59.60 | 62.70 | 0.00 | 0 | 0 | 202.15% | 0.95 | 0.00 | -0.18 | 0.03 | 0.02 |
| PTF20260618C00076000 | 76.00 | 58.50 | 61.90 | 0.00 | 0 | 0 | 205.28% | 0.95 | 0.00 | -0.20 | 0.03 | 0.02 |
| PTF20260618C00077000 | 77.00 | 57.60 | 60.80 | 0.00 | 0 | 0 | 198.07% | 0.95 | 0.00 | -0.19 | 0.03 | 0.02 |
| PTF20260618C00078000 | 78.00 | 56.60 | 59.80 | 0.00 | 0 | 0 | 194.31% | 0.95 | 0.00 | -0.19 | 0.03 | 0.02 |
| PTF20260618C00079000 | 79.00 | 55.70 | 58.80 | 0.00 | 0 | 0 | 190.59% | 0.94 | 0.00 | -0.18 | 0.03 | 0.02 |
| PTF20260618C00080000 | 80.00 | 54.60 | 57.80 | 0.00 | 0 | 1 | 186.92% | 0.94 | 0.00 | -0.18 | 0.03 | 0.02 |
| PTF20260618C00081000 | 81.00 | 53.60 | 56.80 | 0.00 | 0 | 0 | 183.29% | 0.94 | 0.00 | -0.18 | 0.03 | 0.02 |
| PTF20260618C00082000 | 82.00 | 52.70 | 55.80 | 0.00 | 0 | 0 | 179.70% | 0.94 | 0.00 | -0.18 | 0.03 | 0.02 |
| PTF20260618C00083000 | 83.00 | 51.50 | 55.00 | 0.00 | 0 | 0 | 182.21% | 0.94 | 0.00 | -0.20 | 0.03 | 0.02 |
| PTF20260618C00084000 | 84.00 | 50.50 | 54.00 | 0.00 | 0 | 18 | 178.61% | 0.93 | 0.00 | -0.20 | 0.03 | 0.02 |
| PTF20260618C00085000 | 85.00 | 49.70 | 52.60 | 0.00 | 0 | 0 | 162.87% | 0.94 | 0.00 | -0.16 | 0.03 | 0.02 |
| PTF20260618C00086000 | 86.00 | 48.60 | 51.70 | 0.00 | 0 | 1 | 162.69% | 0.94 | 0.00 | -0.17 | 0.03 | 0.02 |
| PTF20260618C00087000 | 87.00 | 47.70 | 50.90 | 0.00 | 0 | 0 | 165.23% | 0.93 | 0.00 | -0.19 | 0.04 | 0.02 |
| PTF20260618C00088000 | 88.00 | 46.70 | 49.90 | 0.00 | 0 | 0 | 161.82% | 0.93 | 0.00 | -0.19 | 0.04 | 0.02 |
| PTF20260618C00089000 | 89.00 | 45.60 | 48.90 | 0.00 | 0 | 0 | 158.44% | 0.93 | 0.00 | -0.19 | 0.04 | 0.02 |
| PTF20260618C00090000 | 90.00 | 44.70 | 47.70 | 0.00 | 0 | 0 | 149.46% | 0.94 | 0.00 | -0.17 | 0.03 | 0.02 |
| PTF20260618C00091000 | 91.00 | 43.70 | 47.00 | 0.00 | 0 | 1 | 154.42% | 0.93 | 0.00 | -0.19 | 0.04 | 0.02 |
| PTF20260618C00092000 | 92.00 | 42.70 | 45.70 | 0.00 | 0 | 0 | 143.04% | 0.93 | 0.00 | -0.16 | 0.04 | 0.02 |
| PTF20260618C00093000 | 93.00 | 41.70 | 44.90 | 0.00 | 0 | 0 | 145.24% | 0.92 | 0.00 | -0.18 | 0.04 | 0.02 |
| PTF20260618C00094000 | 94.00 | 40.70 | 43.90 | 0.00 | 0 | 0 | 142.02% | 0.92 | 0.00 | -0.18 | 0.04 | 0.02 |
| PTF20260618C00095000 | 95.00 | 39.70 | 43.10 | 0.00 | 0 | 1 | 121.90% | 0.94 | 0.00 | -0.12 | 0.03 | 0.02 |
| PTF20260618C00100000 | 100.00 | 34.70 | 38.10 | 0.00 | 0 | 28 | 110.53% | 0.93 | 0.00 | -0.13 | 0.04 | 0.02 |
| PTF20260618C00105000 | 105.00 | 29.70 | 33.20 | 0.00 | 0 | 0 | 101.43% | 0.91 | 0.01 | -0.14 | 0.04 | 0.03 |
| PTF20260618C00110000 | 110.00 | 25.30 | 28.40 | 0.00 | 0 | 11 | 52.88% | 0.98 | 0.00 | -0.02 | 0.01 | 0.02 |
| PTF20260618C00115000 | 115.00 | 20.20 | 23.00 | 0.00 | 0 | 5 | 46.29% | 0.97 | 0.01 | -0.03 | 0.02 | 0.02 |
| PTF20260618C00120000 | 120.00 | 15.60 | 18.40 | 0.00 | 0 | 0 | 48.43% | 0.91 | 0.01 | -0.07 | 0.04 | 0.03 |
| PTF20260618C00125000 | 125.00 | 11.80 | 14.00 | 0.00 | 0 | 36 | 50.58% | 0.82 | 0.02 | -0.12 | 0.07 | 0.03 |
| PTF20260618C00130000 | 130.00 | 7.70 | 10.00 | 0.00 | 0 | 1 | 47.29% | 0.71 | 0.03 | -0.15 | 0.10 | 0.03 |
| PTF20260618C00135000 | 135.00 | 4.70 | 7.00 | 6.38 | 6 | 11 | 46.40% | 0.56 | 0.03 | -0.17 | 0.11 | 0.03 |
| PTF20260618C00140000 | 140.00 | 2.45 | 4.90 | 0.00 | 0 | 0 | 47.06% | 0.41 | 0.03 | -0.17 | 0.11 | 0.02 |
| PTF20260618C00145000 | 145.00 | 0.65 | 3.50 | 0.00 | 0 | 0 | 46.46% | 0.28 | 0.03 | -0.14 | 0.09 | 0.01 |
| PTF20260618C00150000 | 150.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 49.76% | 0.19 | 0.02 | -0.12 | 0.08 | 0.01 |
| PTF20260618C00155000 | 155.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 59.73% | 0.16 | 0.01 | -0.13 | 0.07 | 0.01 |
