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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RS20260618C00140000 | 140.00 | 252.70 | 256.20 | 0.00 | 0 | 0 | 232.62% | 0.99 | 0.00 | -0.10 | 0.02 | 0.02 |
| RS20260618C00145000 | 145.00 | 248.40 | 250.80 | 0.00 | 0 | 0 | 236.42% | 0.99 | 0.00 | -0.14 | 0.02 | 0.02 |
| RS20260618C00150000 | 150.00 | 242.80 | 245.90 | 0.00 | 0 | 0 | 223.64% | 0.99 | 0.00 | -0.12 | 0.02 | 0.02 |
| RS20260618C00155000 | 155.00 | 237.70 | 241.20 | 0.00 | 0 | 0 | 181.33% | 1.00 | 0.00 | -0.03 | 0.00 | 0.01 |
| RS20260618C00160000 | 160.00 | 232.70 | 236.30 | 0.00 | 0 | 0 | 218.75% | 0.99 | 0.00 | -0.16 | 0.02 | 0.03 |
| RS20260618C00165000 | 165.00 | 227.80 | 230.90 | 0.00 | 0 | 0 | 209.64% | 0.99 | 0.00 | -0.15 | 0.02 | 0.03 |
| RS20260618C00170000 | 170.00 | 222.70 | 226.30 | 0.00 | 0 | 0 | 204.94% | 0.99 | 0.00 | -0.16 | 0.03 | 0.03 |
| RS20260618C00175000 | 175.00 | 217.80 | 220.70 | 0.00 | 0 | 0 | 198.35% | 0.99 | 0.00 | -0.16 | 0.03 | 0.03 |
| RS20260618C00180000 | 180.00 | 212.80 | 216.30 | 0.00 | 0 | 0 | 191.94% | 0.99 | 0.00 | -0.15 | 0.03 | 0.03 |
| RS20260618C00185000 | 185.00 | 207.70 | 211.20 | 0.00 | 0 | 0 | 185.71% | 0.99 | 0.00 | -0.15 | 0.03 | 0.03 |
| RS20260618C00190000 | 190.00 | 203.00 | 205.90 | 0.00 | 0 | 0 | 179.65% | 0.99 | 0.00 | -0.15 | 0.03 | 0.03 |
| RS20260618C00195000 | 195.00 | 197.90 | 200.70 | 0.00 | 0 | 0 | 173.74% | 0.98 | 0.00 | -0.15 | 0.03 | 0.04 |
| RS20260618C00200000 | 200.00 | 193.50 | 195.60 | 0.00 | 0 | 0 | 166.25% | 0.98 | 0.00 | -0.14 | 0.03 | 0.04 |
| RS20260618C00210000 | 210.00 | 182.80 | 186.40 | 0.00 | 0 | 0 | 166.76% | 0.98 | 0.00 | -0.21 | 0.04 | 0.04 |
| RS20260618C00220000 | 220.00 | 172.90 | 176.10 | 0.00 | 0 | 0 | 144.73% | 0.98 | 0.00 | -0.14 | 0.03 | 0.04 |
| RS20260618C00230000 | 230.00 | 163.60 | 166.10 | 0.00 | 0 | 0 | 137.55% | 0.98 | 0.00 | -0.15 | 0.04 | 0.04 |
| RS20260618C00240000 | 240.00 | 153.00 | 155.70 | 0.00 | 0 | 0 | 132.58% | 0.98 | 0.00 | -0.18 | 0.04 | 0.05 |
| RS20260618C00250000 | 250.00 | 143.00 | 146.10 | 0.00 | 0 | 0 | 124.93% | 0.97 | 0.00 | -0.19 | 0.05 | 0.05 |
| RS20260618C00260000 | 260.00 | 133.00 | 136.50 | 0.00 | 0 | 0 | 113.49% | 0.97 | 0.00 | -0.18 | 0.05 | 0.05 |
| RS20260618C00270000 | 270.00 | 123.00 | 126.10 | 0.00 | 0 | 0 | 101.45% | 0.97 | 0.00 | -0.15 | 0.05 | 0.06 |
| RS20260618C00280000 | 280.00 | 113.10 | 116.10 | 0.00 | 0 | 1 | 92.86% | 0.97 | 0.00 | -0.15 | 0.05 | 0.06 |
| RS20260618C00290000 | 290.00 | 103.20 | 106.00 | 0.00 | 0 | 1 | 81.60% | 0.97 | 0.00 | -0.12 | 0.05 | 0.06 |
| RS20260618C00300000 | 300.00 | 93.90 | 95.80 | 93.53 | 1 | 33 | 70.57% | 0.97 | 0.00 | -0.10 | 0.05 | 0.06 |
| RS20260618C00310000 | 310.00 | 83.10 | 86.20 | 0.00 | 0 | 5 | 66.81% | 0.97 | 0.00 | -0.12 | 0.06 | 0.07 |
| RS20260618C00320000 | 320.00 | 73.00 | 76.20 | 0.00 | 0 | 10 | 65.80% | 0.94 | 0.00 | -0.18 | 0.09 | 0.08 |
| RS20260618C00330000 | 330.00 | 63.50 | 66.40 | 0.00 | 0 | 10 | 57.18% | 0.94 | 0.00 | -0.17 | 0.09 | 0.08 |
| RS20260618C00340000 | 340.00 | 53.50 | 56.30 | 0.00 | 0 | 32 | 49.23% | 0.93 | 0.00 | -0.16 | 0.10 | 0.08 |
| RS20260618C00350000 | 350.00 | 44.40 | 46.50 | 43.51 | 1 | 48 | 44.58% | 0.91 | 0.00 | -0.19 | 0.13 | 0.09 |
| RS20260618C00360000 | 360.00 | 35.00 | 37.20 | 0.00 | 0 | 113 | 40.90% | 0.86 | 0.01 | -0.23 | 0.18 | 0.09 |
| RS20260618C00370000 | 370.00 | 25.50 | 27.90 | 0.00 | 0 | 8 | 38.09% | 0.79 | 0.01 | -0.29 | 0.23 | 0.09 |
| RS20260618C00380000 | 380.00 | 17.70 | 19.90 | 0.00 | 0 | 43 | 32.08% | 0.71 | 0.01 | -0.29 | 0.27 | 0.09 |
| RS20260618C00390000 | 390.00 | 9.50 | 12.60 | 11.40 | 8 | 32 | 28.22% | 0.56 | 0.02 | -0.30 | 0.31 | 0.08 |
| RS20260618C00400000 | 400.00 | 4.10 | 7.50 | 0.00 | 0 | 4 | 27.29% | 0.38 | 0.02 | -0.28 | 0.30 | 0.05 |
| RS20260618C00410000 | 410.00 | 0.60 | 4.80 | 0.00 | 0 | 1 | 26.30% | 0.22 | 0.01 | -0.21 | 0.24 | 0.03 |
| RS20260618C00420000 | 420.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 27.95% | 0.13 | 0.01 | -0.15 | 0.17 | 0.02 |
| RS20260618C00430000 | 430.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 32.43% | 0.09 | 0.01 | -0.14 | 0.13 | 0.01 |
| RS20260618C00440000 | 440.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 42.65% | 0.10 | 0.01 | -0.20 | 0.15 | 0.02 |
| RS20260618C00450000 | 450.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 50.49% | 0.10 | 0.00 | -0.23 | 0.14 | 0.02 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RS20260618P00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 296.97% | -0.02 | 0.00 | -0.40 | 0.04 | -0.00 |
| RS20260618P00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 287.69% | -0.02 | 0.00 | -0.40 | 0.04 | -0.00 |
| RS20260618P00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 278.75% | -0.02 | 0.00 | -0.40 | 0.04 | -0.00 |
| RS20260618P00155000 | 155.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 270.11% | -0.02 | 0.00 | -0.40 | 0.05 | -0.00 |
| RS20260618P00160000 | 160.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 261.76% | -0.03 | 0.00 | -0.40 | 0.05 | -0.00 |
| RS20260618P00165000 | 165.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 253.67% | -0.03 | 0.00 | -0.39 | 0.05 | -0.01 |
| RS20260618P00170000 | 170.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 245.84% | -0.03 | 0.00 | -0.39 | 0.05 | -0.01 |
| RS20260618P00175000 | 175.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 238.23% | -0.03 | 0.00 | -0.39 | 0.05 | -0.01 |
| RS20260618P00180000 | 180.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 230.85% | -0.03 | 0.00 | -0.39 | 0.05 | -0.01 |
| RS20260618P00185000 | 185.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 223.66% | -0.03 | 0.00 | -0.39 | 0.05 | -0.01 |
| RS20260618P00190000 | 190.00 | 0.00 | 3.40 | 0.00 | 0 | 1 | 216.67% | -0.03 | 0.00 | -0.39 | 0.06 | -0.01 |
| RS20260618P00195000 | 195.00 | 0.00 | 3.40 | 0.00 | 0 | 2 | 209.87% | -0.03 | 0.00 | -0.38 | 0.06 | -0.01 |
| RS20260618P00200000 | 200.00 | 0.00 | 3.40 | 0.00 | 0 | 2 | 203.23% | -0.03 | 0.00 | -0.38 | 0.06 | -0.01 |
| RS20260618P00210000 | 210.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 190.42% | -0.04 | 0.00 | -0.38 | 0.06 | -0.01 |
| RS20260618P00220000 | 220.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 178.19% | -0.04 | 0.00 | -0.37 | 0.06 | -0.01 |
| RS20260618P00230000 | 230.00 | 0.00 | 3.40 | 0.00 | 0 | 7 | 166.46% | -0.04 | 0.00 | -0.37 | 0.07 | -0.01 |
| RS20260618P00240000 | 240.00 | 0.00 | 3.40 | 0.00 | 0 | 11 | 155.20% | -0.04 | 0.00 | -0.36 | 0.07 | -0.01 |
| RS20260618P00250000 | 250.00 | 0.00 | 3.40 | 0.00 | 0 | 3 | 144.35% | -0.05 | 0.00 | -0.36 | 0.08 | -0.01 |
| RS20260618P00260000 | 260.00 | 0.00 | 3.40 | 0.00 | 0 | 3 | 133.87% | -0.05 | 0.00 | -0.35 | 0.08 | -0.01 |
| RS20260618P00270000 | 270.00 | 0.00 | 3.40 | 0.00 | 0 | 1 | 123.73% | -0.05 | 0.00 | -0.34 | 0.09 | -0.01 |
| RS20260618P00280000 | 280.00 | 0.00 | 3.40 | 0.00 | 0 | 5 | 113.87% | -0.06 | 0.00 | -0.34 | 0.09 | -0.01 |
| RS20260618P00290000 | 290.00 | 0.00 | 3.40 | 0.00 | 0 | 1 | 96.43% | -0.05 | 0.00 | -0.26 | 0.08 | -0.01 |
| RS20260618P00300000 | 300.00 | 0.00 | 2.70 | 0.00 | 0 | 16 | 83.32% | -0.05 | 0.00 | -0.21 | 0.08 | -0.01 |
| RS20260618P00310000 | 310.00 | 0.00 | 3.40 | 0.00 | 0 | 8 | 78.91% | -0.06 | 0.00 | -0.24 | 0.10 | -0.01 |
| RS20260618P00320000 | 320.00 | 0.00 | 1.70 | 0.00 | 0 | 5 | 60.58% | -0.04 | 0.00 | -0.14 | 0.07 | -0.01 |
| RS20260618P00330000 | 330.00 | 0.00 | 3.50 | 0.00 | 0 | 9 | 67.80% | -0.09 | 0.00 | -0.29 | 0.13 | -0.02 |
| RS20260618P00340000 | 340.00 | 0.00 | 0.65 | 0.00 | 0 | 38 | 37.94% | -0.03 | 0.00 | -0.06 | 0.05 | -0.00 |
| RS20260618P00350000 | 350.00 | 0.00 | 1.05 | 0.00 | 0 | 31 | 34.44% | -0.05 | 0.00 | -0.08 | 0.08 | -0.01 |
| RS20260618P00360000 | 360.00 | 0.05 | 3.50 | 2.17 | 1 | 26 | 37.66% | -0.12 | 0.01 | -0.20 | 0.16 | -0.02 |
| RS20260618P00370000 | 370.00 | 0.90 | 4.60 | 3.25 | 1 | 11 | 34.78% | -0.19 | 0.01 | -0.25 | 0.22 | -0.03 |
| RS20260618P00380000 | 380.00 | 2.80 | 4.40 | 0.00 | 0 | 5 | 28.28% | -0.27 | 0.01 | -0.25 | 0.27 | -0.05 |
| RS20260618P00390000 | 390.00 | 5.40 | 8.10 | 0.00 | 0 | 2 | 27.22% | -0.44 | 0.02 | -0.29 | 0.31 | -0.07 |
| RS20260618P00400000 | 400.00 | 10.50 | 13.00 | 0.00 | 0 | 0 | 26.79% | -0.62 | 0.02 | -0.27 | 0.30 | -0.10 |
| RS20260618P00410000 | 410.00 | 16.20 | 20.00 | 0.00 | 0 | 0 | 24.07% | -0.80 | 0.01 | -0.18 | 0.23 | -0.13 |
| RS20260618P00420000 | 420.00 | 24.50 | 27.90 | 0.00 | 0 | 0 | 16.79% | -0.97 | 0.00 | -0.02 | 0.05 | -0.16 |
| RS20260618P00430000 | 430.00 | 34.80 | 36.90 | 0.00 | 0 | 0 | 34.56% | -0.89 | 0.01 | -0.16 | 0.15 | -0.13 |
| RS20260618P00440000 | 440.00 | 44.70 | 47.40 | 0.00 | 0 | 0 | 23.52% | -0.99 | 0.00 | -0.01 | 0.02 | -0.10 |
| RS20260618P00450000 | 450.00 | 54.50 | 57.40 | 0.00 | 0 | 0 | 43.27% | -0.93 | 0.00 | -0.14 | 0.11 | -0.13 |
