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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SBAC20260618P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 154.27% | -0.04 | 0.00 | -0.17 | 0.03 | -0.00 |
| SBAC20260618P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 143.65% | -0.04 | 0.00 | -0.17 | 0.04 | -0.00 |
| SBAC20260618P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 133.39% | -0.04 | 0.00 | -0.16 | 0.04 | -0.00 |
| SBAC20260618P00135000 | 135.00 | 0.00 | 2.20 | 0.00 | 0 | 4 | 124.09% | -0.05 | 0.00 | -0.16 | 0.04 | -0.00 |
| SBAC20260618P00140000 | 140.00 | 0.00 | 1.75 | 0.00 | 0 | 8 | 108.86% | -0.05 | 0.00 | -0.13 | 0.04 | -0.00 |
| SBAC20260618P00145000 | 145.00 | 0.00 | 1.95 | 0.00 | 0 | 8 | 102.19% | -0.05 | 0.00 | -0.14 | 0.04 | -0.00 |
| SBAC20260618P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 36 | 95.31% | -0.06 | 0.00 | -0.15 | 0.05 | -0.01 |
| SBAC20260618P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 86.36% | -0.07 | 0.00 | -0.15 | 0.05 | -0.01 |
| SBAC20260618P00160000 | 160.00 | 0.00 | 0.95 | 0.00 | 0 | 36 | 63.23% | -0.04 | 0.00 | -0.07 | 0.04 | -0.00 |
| SBAC20260618P00165000 | 165.00 | 0.00 | 2.35 | 0.00 | 0 | 33 | 70.53% | -0.09 | 0.01 | -0.15 | 0.06 | -0.01 |
| SBAC20260618P00170000 | 170.00 | 0.00 | 2.45 | 0.00 | 0 | 60 | 62.55% | -0.10 | 0.01 | -0.14 | 0.07 | -0.01 |
| SBAC20260618P00175000 | 175.00 | 0.00 | 0.95 | 0.00 | 0 | 117 | 42.06% | -0.06 | 0.01 | -0.07 | 0.05 | -0.00 |
| SBAC20260618P00180000 | 180.00 | 0.00 | 2.95 | 0.00 | 0 | 444 | 45.61% | -0.13 | 0.01 | -0.13 | 0.09 | -0.01 |
| SBAC20260618P00185000 | 185.00 | 0.00 | 3.40 | 0.00 | 0 | 71 | 38.86% | -0.18 | 0.02 | -0.13 | 0.10 | -0.01 |
| SBAC20260618P00190000 | 190.00 | 1.30 | 4.50 | 0.00 | 0 | 37 | 37.15% | -0.27 | 0.02 | -0.17 | 0.13 | -0.02 |
| SBAC20260618P00195000 | 195.00 | 4.30 | 5.90 | 4.65 | 1 | 126 | 39.27% | -0.40 | 0.02 | -0.21 | 0.15 | -0.03 |
| SBAC20260618P00200000 | 200.00 | 6.40 | 8.40 | 0.00 | 0 | 536 | 35.17% | -0.53 | 0.03 | -0.20 | 0.16 | -0.04 |
| SBAC20260618P00210000 | 210.00 | 12.00 | 15.30 | 0.00 | 0 | 696 | 29.01% | -0.86 | 0.03 | -0.12 | 0.09 | -0.03 |
| SBAC20260618P00220000 | 220.00 | 21.40 | 24.50 | 0.00 | 0 | 133 | 51.33% | -0.84 | 0.01 | -0.19 | 0.10 | -0.04 |
| SBAC20260618P00230000 | 230.00 | 31.40 | 34.40 | 0.00 | 0 | 0 | 59.69% | -0.89 | 0.01 | -0.17 | 0.07 | -0.04 |
| SBAC20260618P00240000 | 240.00 | 41.40 | 45.60 | 0.00 | 0 | 0 | 74.23% | -0.89 | 0.01 | -0.20 | 0.07 | -0.04 |
| SBAC20260618P00250000 | 250.00 | 51.30 | 55.60 | 0.00 | 0 | 0 | 89.46% | -0.89 | 0.01 | -0.24 | 0.07 | -0.05 |
| SBAC20260618P00260000 | 260.00 | 61.10 | 65.80 | 0.00 | 0 | 0 | 93.70% | -0.92 | 0.00 | -0.21 | 0.06 | -0.05 |
| SBAC20260618P00270000 | 270.00 | 71.00 | 75.90 | 0.00 | 0 | 0 | 116.78% | -0.89 | 0.00 | -0.31 | 0.08 | -0.06 |
| SBAC20260618P00280000 | 280.00 | 81.30 | 85.70 | 0.00 | 0 | 0 | 118.91% | -0.91 | 0.00 | -0.27 | 0.06 | -0.05 |
| SBAC20260618P00290000 | 290.00 | 91.30 | 95.70 | 0.00 | 0 | 0 | 127.62% | -0.92 | 0.00 | -0.28 | 0.06 | -0.05 |
| SBAC20260618P00300000 | 300.00 | 101.30 | 105.60 | 0.00 | 0 | 0 | 128.42% | -0.94 | 0.00 | -0.23 | 0.05 | -0.05 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SBAC20260618C00120000 | 120.00 | 75.50 | 79.00 | 0.00 | 0 | 0 | 167.81% | 0.95 | 0.00 | -0.22 | 0.04 | 0.04 |
| SBAC20260618C00125000 | 125.00 | 70.50 | 74.00 | 0.00 | 0 | 0 | 156.28% | 0.95 | 0.00 | -0.21 | 0.04 | 0.04 |
| SBAC20260618C00130000 | 130.00 | 65.40 | 69.00 | 0.00 | 0 | 0 | 145.15% | 0.95 | 0.00 | -0.21 | 0.05 | 0.05 |
| SBAC20260618C00135000 | 135.00 | 60.30 | 64.00 | 0.00 | 0 | 0 | 134.39% | 0.94 | 0.00 | -0.20 | 0.05 | 0.05 |
| SBAC20260618C00140000 | 140.00 | 55.80 | 59.00 | 0.00 | 0 | 0 | 123.89% | 0.94 | 0.00 | -0.20 | 0.05 | 0.05 |
| SBAC20260618C00145000 | 145.00 | 50.30 | 54.40 | 0.00 | 0 | 0 | 115.66% | 0.93 | 0.00 | -0.20 | 0.06 | 0.05 |
| SBAC20260618C00150000 | 150.00 | 45.20 | 49.40 | 0.00 | 0 | 400 | 105.68% | 0.92 | 0.00 | -0.20 | 0.06 | 0.05 |
| SBAC20260618C00155000 | 155.00 | 40.90 | 44.40 | 0.00 | 0 | 0 | 97.50% | 0.91 | 0.00 | -0.20 | 0.06 | 0.05 |
| SBAC20260618C00160000 | 160.00 | 35.50 | 39.50 | 0.00 | 0 | 0 | 87.83% | 0.91 | 0.00 | -0.19 | 0.07 | 0.06 |
| SBAC20260618C00165000 | 165.00 | 30.70 | 34.50 | 0.00 | 0 | 0 | 78.31% | 0.90 | 0.01 | -0.19 | 0.07 | 0.06 |
| SBAC20260618C00170000 | 170.00 | 26.20 | 29.50 | 0.00 | 0 | 0 | 41.66% | 0.97 | 0.00 | -0.03 | 0.03 | 0.07 |
| SBAC20260618C00175000 | 175.00 | 21.10 | 24.90 | 0.00 | 0 | 0 | 36.39% | 0.96 | 0.01 | -0.04 | 0.04 | 0.07 |
| SBAC20260618C00180000 | 180.00 | 16.10 | 20.20 | 0.00 | 0 | 3 | 37.92% | 0.91 | 0.01 | -0.08 | 0.07 | 0.07 |
| SBAC20260618C00185000 | 185.00 | 12.20 | 16.00 | 0.00 | 0 | 8 | 36.62% | 0.84 | 0.02 | -0.12 | 0.10 | 0.06 |
| SBAC20260618C00190000 | 190.00 | 9.50 | 12.40 | 0.00 | 0 | 404 | 40.38% | 0.72 | 0.02 | -0.18 | 0.14 | 0.05 |
| SBAC20260618C00195000 | 195.00 | 6.40 | 9.20 | 0.00 | 0 | 185 | 39.24% | 0.61 | 0.02 | -0.20 | 0.15 | 0.05 |
| SBAC20260618C00200000 | 200.00 | 3.80 | 6.40 | 0.00 | 0 | 352 | 39.09% | 0.49 | 0.03 | -0.21 | 0.16 | 0.04 |
| SBAC20260618C00210000 | 210.00 | 0.40 | 2.30 | 1.75 | 15 | 369 | 28.01% | 0.18 | 0.02 | -0.10 | 0.10 | 0.01 |
| SBAC20260618C00220000 | 220.00 | 0.00 | 1.65 | 0.51 | 12 | 347 | 36.84% | 0.10 | 0.01 | -0.08 | 0.07 | 0.01 |
| SBAC20260618C00230000 | 230.00 | 0.05 | 0.25 | 0.00 | 0 | 215 | 36.78% | 0.03 | 0.00 | -0.03 | 0.03 | 0.00 |
| SBAC20260618C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 57 | 66.43% | 0.09 | 0.01 | -0.14 | 0.07 | 0.01 |
| SBAC20260618C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 76.78% | 0.08 | 0.00 | -0.15 | 0.06 | 0.01 |
| SBAC20260618C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 33 | 86.40% | 0.08 | 0.00 | -0.16 | 0.06 | 0.01 |
| SBAC20260618C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 95.41% | 0.07 | 0.00 | -0.16 | 0.05 | 0.01 |
| SBAC20260618C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 103.90% | 0.07 | 0.00 | -0.17 | 0.05 | 0.00 |
| SBAC20260618C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 111.93% | 0.06 | 0.00 | -0.17 | 0.05 | 0.00 |
| SBAC20260618C00300000 | 300.00 | 0.00 | 0.55 | 0.00 | 0 | 27 | 95.28% | 0.02 | 0.00 | -0.06 | 0.02 | 0.00 |
