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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYM20260618P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 58 | 150.92% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| SPYM20260618P00045000 | 45.00 | 0.00 | 0.25 | 0.00 | 0 | 9 | 158.96% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| SPYM20260618P00050000 | 50.00 | 0.00 | 0.30 | 0.00 | 0 | 133 | 140.40% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| SPYM20260618P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 89 | 94.15% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| SPYM20260618P00060000 | 60.00 | 0.00 | 0.25 | 0.00 | 0 | 154 | 97.44% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| SPYM20260618P00065000 | 65.00 | 0.00 | 0.05 | 0.00 | 0 | 169 | 63.82% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SPYM20260618P00066000 | 66.00 | 0.00 | 0.20 | 0.00 | 0 | 13 | 73.85% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| SPYM20260618P00067000 | 67.00 | 0.00 | 0.05 | 0.00 | 0 | 18 | 58.23% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SPYM20260618P00068000 | 68.00 | 0.00 | 0.05 | 0.00 | 0 | 54 | 55.49% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SPYM20260618P00069000 | 69.00 | 0.00 | 0.10 | 0.00 | 0 | 60 | 57.80% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| SPYM20260618P00070000 | 70.00 | 0.00 | 0.05 | 0.00 | 0 | 286 | 50.08% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SPYM20260618P00071000 | 71.00 | 0.00 | 0.10 | 0.00 | 0 | 55 | 52.04% | -0.02 | 0.00 | -0.01 | 0.01 | -0.00 |
| SPYM20260618P00072000 | 72.00 | 0.00 | 0.10 | 0.05 | 1 | 117 | 44.78% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SPYM20260618P00073000 | 73.00 | 0.00 | 0.05 | 0.05 | 3 | 361 | 42.17% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SPYM20260618P00074000 | 74.00 | 0.00 | 0.10 | 0.00 | 0 | 416 | 43.61% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| SPYM20260618P00075000 | 75.00 | 0.00 | 0.10 | 0.02 | 2 | 193 | 40.84% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| SPYM20260618P00076000 | 76.00 | 0.00 | 0.05 | 0.05 | 16 | 110 | 34.45% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| SPYM20260618P00077000 | 77.00 | 0.00 | 0.10 | 0.01 | 15 | 279 | 35.33% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| SPYM20260618P00078000 | 78.00 | 0.00 | 0.05 | 0.04 | 3 | 176 | 29.38% | -0.01 | 0.01 | -0.01 | 0.01 | -0.00 |
| SPYM20260618P00079000 | 79.00 | 0.00 | 0.05 | 0.04 | 8 | 162 | 26.86% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| SPYM20260618P00080000 | 80.00 | 0.05 | 0.10 | 0.05 | 15 | 214 | 29.13% | -0.04 | 0.02 | -0.01 | 0.01 | -0.00 |
| SPYM20260618P00081000 | 81.00 | 0.05 | 0.10 | 0.05 | 1 | 209 | 26.26% | -0.04 | 0.02 | -0.01 | 0.02 | -0.00 |
| SPYM20260618P00082000 | 82.00 | 0.05 | 0.10 | 0.08 | 6 | 1,385 | 23.37% | -0.04 | 0.02 | -0.01 | 0.02 | -0.00 |
| SPYM20260618P00083000 | 83.00 | 0.05 | 0.15 | 0.10 | 9 | 247 | 20.47% | -0.05 | 0.03 | -0.01 | 0.02 | -0.00 |
| SPYM20260618P00084000 | 84.00 | 0.10 | 0.15 | 0.12 | 14 | 258 | 19.69% | -0.08 | 0.04 | -0.02 | 0.03 | -0.00 |
| SPYM20260618P00085000 | 85.00 | 0.15 | 0.20 | 0.18 | 20 | 255 | 18.05% | -0.11 | 0.06 | -0.02 | 0.04 | -0.00 |
| SPYM20260618P00086000 | 86.00 | 0.25 | 0.30 | 0.27 | 5 | 230 | 16.34% | -0.16 | 0.08 | -0.02 | 0.04 | -0.01 |
| SPYM20260618P00087000 | 87.00 | 0.35 | 0.45 | 0.40 | 25 | 164 | 15.18% | -0.25 | 0.12 | -0.03 | 0.06 | -0.01 |
| SPYM20260618P00088000 | 88.00 | 0.60 | 0.70 | 0.65 | 27 | 219 | 14.16% | -0.37 | 0.15 | -0.03 | 0.07 | -0.01 |
| SPYM20260618P00089000 | 89.00 | 0.95 | 1.20 | 1.03 | 19 | 175 | 13.02% | -0.53 | 0.17 | -0.03 | 0.07 | -0.02 |
| SPYM20260618P00090000 | 90.00 | 1.30 | 1.85 | 1.60 | 13 | 138 | 11.86% | -0.71 | 0.17 | -0.03 | 0.06 | -0.02 |
| SPYM20260618P00095000 | 95.00 | 5.80 | 6.70 | 0.00 | 0 | 3 | 18.38% | -0.97 | 0.02 | -0.01 | 0.01 | -0.02 |
| SPYM20260618P00100000 | 100.00 | 10.10 | 11.80 | 0.00 | 0 | 0 | 51.43% | -0.86 | 0.02 | -0.07 | 0.04 | -0.03 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPYM20260618C00040000 | 40.00 | 48.20 | 49.90 | 0.00 | 0 | 30 | 182.95% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| SPYM20260618C00045000 | 45.00 | 43.20 | 44.90 | 0.00 | 0 | 2 | 156.83% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| SPYM20260618C00050000 | 50.00 | 38.30 | 39.80 | 0.00 | 0 | 9 | 133.57% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| SPYM20260618C00055000 | 55.00 | 33.20 | 34.90 | 0.00 | 0 | 5 | 112.59% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| SPYM20260618C00060000 | 60.00 | 28.20 | 29.90 | 0.00 | 0 | 34 | 93.44% | 0.99 | 0.00 | -0.01 | 0.01 | 0.01 |
| SPYM20260618C00065000 | 65.00 | 23.20 | 24.90 | 0.00 | 0 | 24 | 75.80% | 0.99 | 0.00 | -0.01 | 0.01 | 0.01 |
| SPYM20260618C00066000 | 66.00 | 22.40 | 23.90 | 0.00 | 0 | 45 | 84.04% | 0.97 | 0.00 | -0.03 | 0.01 | 0.02 |
| SPYM20260618C00067000 | 67.00 | 21.30 | 22.90 | 0.00 | 0 | 30 | 75.64% | 0.98 | 0.00 | -0.02 | 0.01 | 0.02 |
| SPYM20260618C00068000 | 68.00 | 20.10 | 21.90 | 0.00 | 0 | 24 | 47.76% | 1.00 | 0.00 | 0.00 | 0.00 | 0.02 |
| SPYM20260618C00069000 | 69.00 | 19.30 | 20.90 | 0.00 | 0 | 238 | 68.74% | 0.98 | 0.01 | -0.02 | 0.01 | 0.02 |
| SPYM20260618C00070000 | 70.00 | 18.50 | 19.30 | 18.70 | 4 | 66 | 65.35% | 0.97 | 0.01 | -0.02 | 0.01 | 0.02 |
| SPYM20260618C00071000 | 71.00 | 17.30 | 18.90 | 0.00 | 0 | 304 | 62.00% | 0.97 | 0.01 | -0.02 | 0.01 | 0.02 |
| SPYM20260618C00072000 | 72.00 | 16.30 | 17.90 | 0.00 | 0 | 249 | 58.68% | 0.97 | 0.01 | -0.02 | 0.01 | 0.02 |
| SPYM20260618C00073000 | 73.00 | 15.30 | 17.00 | 0.00 | 0 | 183 | 59.33% | 0.96 | 0.01 | -0.03 | 0.02 | 0.02 |
| SPYM20260618C00074000 | 74.00 | 14.70 | 15.10 | 14.90 | 4 | 349 | 52.14% | 0.97 | 0.01 | -0.02 | 0.01 | 0.02 |
| SPYM20260618C00075000 | 75.00 | 13.60 | 14.50 | 0.00 | 0 | 152 | 48.90% | 0.97 | 0.01 | -0.02 | 0.01 | 0.02 |
| SPYM20260618C00076000 | 76.00 | 12.30 | 13.90 | 0.00 | 0 | 152 | 45.70% | 0.97 | 0.01 | -0.02 | 0.01 | 0.02 |
| SPYM20260618C00077000 | 77.00 | 11.60 | 12.40 | 0.00 | 0 | 56 | 42.51% | 0.96 | 0.01 | -0.02 | 0.01 | 0.02 |
| SPYM20260618C00078000 | 78.00 | 10.40 | 11.40 | 0.00 | 0 | 89 | 45.06% | 0.94 | 0.02 | -0.03 | 0.02 | 0.02 |
| SPYM20260618C00079000 | 79.00 | 9.60 | 10.30 | 9.95 | 3 | 129 | 41.62% | 0.93 | 0.02 | -0.03 | 0.02 | 0.02 |
| SPYM20260618C00080000 | 80.00 | 8.70 | 9.30 | 9.00 | 5 | 328 | 33.04% | 0.96 | 0.02 | -0.02 | 0.02 | 0.02 |
| SPYM20260618C00081000 | 81.00 | 7.60 | 8.30 | 7.89 | 3 | 354 | 34.70% | 0.92 | 0.03 | -0.03 | 0.03 | 0.02 |
| SPYM20260618C00082000 | 82.00 | 6.80 | 7.20 | 7.05 | 2 | 337 | 31.22% | 0.92 | 0.03 | -0.03 | 0.03 | 0.02 |
| SPYM20260618C00083000 | 83.00 | 5.60 | 7.00 | 0.00 | 0 | 196 | 33.60% | 0.86 | 0.04 | -0.05 | 0.04 | 0.02 |
| SPYM20260618C00084000 | 84.00 | 4.70 | 5.40 | 5.05 | 5 | 321 | 17.49% | 0.96 | 0.03 | -0.01 | 0.01 | 0.02 |
| SPYM20260618C00085000 | 85.00 | 3.90 | 4.30 | 4.09 | 55 | 1,092 | 17.14% | 0.93 | 0.05 | -0.02 | 0.03 | 0.02 |
| SPYM20260618C00086000 | 86.00 | 2.95 | 3.30 | 3.20 | 4 | 347 | 14.66% | 0.90 | 0.08 | -0.02 | 0.03 | 0.02 |
| SPYM20260618C00087000 | 87.00 | 2.00 | 2.50 | 2.32 | 356 | 608 | 15.01% | 0.79 | 0.12 | -0.03 | 0.05 | 0.02 |
| SPYM20260618C00088000 | 88.00 | 1.30 | 1.70 | 1.50 | 22 | 496 | 13.66% | 0.67 | 0.16 | -0.03 | 0.06 | 0.02 |
| SPYM20260618C00089000 | 89.00 | 0.60 | 0.95 | 0.85 | 28 | 285 | 12.56% | 0.50 | 0.19 | -0.03 | 0.07 | 0.01 |
| SPYM20260618C00090000 | 90.00 | 0.35 | 0.45 | 0.40 | 50 | 702 | 11.71% | 0.31 | 0.17 | -0.03 | 0.06 | 0.01 |
| SPYM20260618C00095000 | 95.00 | 0.00 | 0.05 | 0.05 | 2 | 501 | 16.41% | 0.02 | 0.02 | -0.01 | 0.01 | 0.00 |
| SPYM20260618C00100000 | 100.00 | 0.00 | 0.05 | 0.00 | 0 | 848 | 26.62% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
