Udløb
Calls
for markedsdato April 27, 2026
Puts
for markedsdato April 27, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON20260501C00000500 | 0.50 | 4.20 | 5.40 | 4.67 | 13 | 1,781 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| PTON20260501C00001000 | 1.00 | 4.05 | 4.45 | 4.25 | 18 | 225 | 589.49% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PTON20260501C00001500 | 1.50 | 3.60 | 4.00 | 3.72 | 11 | 132 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| PTON20260501C00002000 | 2.00 | 3.10 | 3.75 | 3.29 | 12 | 301 | 337.21% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PTON20260501C00002500 | 2.50 | 2.54 | 3.05 | 2.78 | 15 | 3 | 451.90% | 0.97 | 0.03 | -0.02 | 0.00 | 0.00 |
| PTON20260501C00003000 | 3.00 | 2.03 | 2.60 | 2.27 | 10 | 86 | 250.29% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| PTON20260501C00003500 | 3.50 | 1.48 | 2.32 | 1.78 | 5 | 5 | 314.51% | 0.92 | 0.08 | -0.03 | 0.00 | 0.00 |
| PTON20260501C00004000 | 4.00 | 1.05 | 1.64 | 1.37 | 5 | 698 | 211.99% | 0.92 | 0.13 | -0.02 | 0.00 | 0.00 |
| PTON20260501C00004500 | 4.50 | 0.70 | 1.00 | 0.87 | 44 | 1,349 | 141.76% | 0.88 | 0.25 | -0.02 | 0.00 | 0.00 |
| PTON20260501C00005000 | 5.00 | 0.35 | 0.39 | 0.37 | 198 | 2,517 | 72.26% | 0.79 | 0.72 | -0.01 | 0.00 | 0.00 |
| PTON20260501C00005500 | 5.50 | 0.08 | 0.10 | 0.10 | 2,687 | 2,722 | 73.36% | 0.33 | 0.88 | -0.02 | 0.00 | 0.00 |
| PTON20260501C00006000 | 6.00 | 0.02 | 0.03 | 0.03 | 2,713 | 1,968 | 91.33% | 0.11 | 0.36 | -0.01 | 0.00 | 0.00 |
| PTON20260501C00006500 | 6.50 | 0.01 | 0.02 | 0.02 | 1,996 | 1,480 | 117.89% | 0.06 | 0.17 | -0.01 | 0.00 | 0.00 |
| PTON20260501C00007000 | 7.00 | 0.00 | 0.01 | 0.01 | 1,748 | 2,165 | 125.59% | 0.02 | 0.07 | -0.00 | 0.00 | 0.00 |
| PTON20260501C00007500 | 7.50 | 0.00 | 0.01 | 0.24 | 19 | 72 | 151.20% | 0.02 | 0.05 | -0.00 | 0.00 | 0.00 |
| PTON20260501C00008000 | 8.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 452.37% | 0.27 | 0.13 | -0.10 | 0.00 | 0.00 |
| PTON20260501C00008500 | 8.50 | 0.00 | 0.67 | 0.00 | 0 | 0 | 493.19% | 0.26 | 0.12 | -0.11 | 0.00 | 0.00 |
| PTON20260501C00009000 | 9.00 | 0.00 | 0.78 | 0.00 | 0 | 3 | 555.94% | 0.27 | 0.11 | -0.13 | 0.00 | 0.00 |
| PTON20260501C00009500 | 9.50 | 0.00 | 0.42 | 0.07 | 1 | 0 | 455.99% | 0.17 | 0.10 | -0.07 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON20260501P00000500 | 0.50 | 0.00 | 0.01 | 0.01 | 90 | 14 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| PTON20260501P00001000 | 1.00 | 0.00 | 0.02 | 0.02 | 11 | 6 | 746.12% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| PTON20260501P00001500 | 1.50 | 0.00 | 0.20 | 0.06 | 101 | 4 | 721.38% | -0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| PTON20260501P00002000 | 2.00 | 0.00 | 0.74 | 0.27 | 2 | 16 | 820.12% | -0.06 | 0.03 | -0.07 | 0.00 | -0.00 |
| PTON20260501P00002500 | 2.50 | 0.00 | 1.63 | 0.00 | 0 | 2 | 821.95% | -0.10 | 0.04 | -0.10 | 0.00 | -0.00 |
| PTON20260501P00003000 | 3.00 | 0.00 | 0.20 | 0.00 | 0 | 16 | 446.39% | -0.07 | 0.06 | -0.04 | 0.00 | -0.00 |
| PTON20260501P00003500 | 3.50 | 0.00 | 0.03 | 0.00 | 0 | 151 | 222.26% | -0.03 | 0.05 | -0.01 | 0.00 | 0.00 |
| PTON20260501P00004000 | 4.00 | 0.00 | 0.01 | 0.02 | 3 | 601 | 132.30% | -0.02 | 0.06 | -0.00 | 0.00 | 0.00 |
| PTON20260501P00004500 | 4.50 | 0.00 | 0.01 | 0.03 | 60 | 151 | 94.56% | -0.05 | 0.18 | -0.01 | 0.00 | 0.00 |
| PTON20260501P00005000 | 5.00 | 0.03 | 0.07 | 0.05 | 1,645 | 4,418 | 75.52% | -0.22 | 0.70 | -0.02 | 0.00 | -0.00 |
| PTON20260501P00005500 | 5.50 | 0.07 | 0.40 | 0.30 | 292 | 33 | 78.29% | -0.66 | 0.84 | -0.02 | 0.00 | -0.00 |
| PTON20260501P00006000 | 6.00 | 0.40 | 0.97 | 0.64 | 8 | 29 | 53.15% | -1.00 | 0.12 | -0.00 | 0.00 | 0.00 |
| PTON20260501P00006500 | 6.50 | 0.93 | 1.72 | 1.14 | 4 | 11 | 265.35% | -0.72 | 0.23 | -0.06 | 0.00 | -0.00 |
| PTON20260501P00007000 | 7.00 | 1.40 | 2.14 | 1.67 | 1 | 4 | 324.34% | -0.74 | 0.18 | -0.07 | 0.00 | -0.00 |
| PTON20260501P00007500 | 7.50 | 2.01 | 2.59 | 2.12 | 4 | 2 | 266.17% | -0.86 | 0.15 | -0.04 | 0.00 | -0.00 |
| PTON20260501P00008000 | 8.00 | 2.53 | 2.98 | 2.64 | 10 | 2 | 315.86% | -0.86 | 0.13 | -0.05 | 0.00 | -0.00 |
| PTON20260501P00008500 | 8.50 | 2.92 | 3.65 | 0.00 | 0 | 5 | 444.34% | -0.78 | 0.12 | -0.09 | 0.00 | -0.00 |
| PTON20260501P00009000 | 9.00 | 3.35 | 4.15 | 3.68 | 1 | 0 | 407.12% | -0.85 | 0.10 | -0.06 | 0.00 | -0.00 |
| PTON20260501P00009500 | 9.50 | 3.95 | 4.65 | 4.14 | 3 | 0 | 434.03% | -0.85 | 0.10 | -0.07 | 0.00 | -0.00 |
