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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SSD20260618P00105000 | 105.00 | 0.00 | 2.90 | 0.00 | 0 | 10 | 178.29% | -0.04 | 0.00 | -0.17 | 0.03 | -0.00 |
| SSD20260618P00110000 | 110.00 | 0.00 | 2.90 | 0.00 | 0 | 13 | 166.12% | -0.04 | 0.00 | -0.17 | 0.03 | -0.00 |
| SSD20260618P00115000 | 115.00 | 0.00 | 2.90 | 0.00 | 0 | 16 | 155.20% | -0.04 | 0.00 | -0.17 | 0.03 | -0.00 |
| SSD20260618P00120000 | 120.00 | 0.00 | 2.25 | 0.00 | 0 | 10 | 143.94% | -0.05 | 0.00 | -0.17 | 0.04 | -0.00 |
| SSD20260618P00125000 | 125.00 | 0.00 | 2.30 | 0.00 | 0 | 4 | 133.73% | -0.05 | 0.00 | -0.17 | 0.04 | -0.00 |
| SSD20260618P00130000 | 130.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 123.79% | -0.05 | 0.00 | -0.17 | 0.04 | -0.00 |
| SSD20260618P00135000 | 135.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 114.09% | -0.06 | 0.00 | -0.17 | 0.05 | -0.00 |
| SSD20260618P00140000 | 140.00 | 0.00 | 2.45 | 0.00 | 0 | 1 | 104.58% | -0.07 | 0.00 | -0.17 | 0.05 | -0.01 |
| SSD20260618P00145000 | 145.00 | 0.00 | 2.50 | 0.00 | 0 | 2 | 95.25% | -0.07 | 0.00 | -0.16 | 0.05 | -0.01 |
| SSD20260618P00150000 | 150.00 | 0.00 | 2.60 | 0.00 | 0 | 2 | 86.48% | -0.08 | 0.00 | -0.16 | 0.06 | -0.01 |
| SSD20260618P00155000 | 155.00 | 0.00 | 2.65 | 0.00 | 0 | 2 | 77.33% | -0.09 | 0.01 | -0.16 | 0.06 | -0.01 |
| SSD20260618P00160000 | 160.00 | 0.00 | 2.75 | 0.00 | 0 | 5 | 68.59% | -0.10 | 0.01 | -0.16 | 0.07 | -0.01 |
| SSD20260618P00165000 | 165.00 | 0.00 | 2.85 | 0.00 | 0 | 5 | 60.12% | -0.12 | 0.01 | -0.15 | 0.08 | -0.01 |
| SSD20260618P00170000 | 170.00 | 0.40 | 3.00 | 0.00 | 0 | 33 | 53.09% | -0.15 | 0.01 | -0.16 | 0.09 | -0.01 |
| SSD20260618P00175000 | 175.00 | 0.60 | 2.30 | 0.00 | 0 | 8 | 37.27% | -0.15 | 0.02 | -0.11 | 0.09 | -0.01 |
| SSD20260618P00180000 | 180.00 | 0.85 | 3.60 | 0.00 | 0 | 15 | 33.57% | -0.23 | 0.02 | -0.13 | 0.12 | -0.02 |
| SSD20260618P00185000 | 185.00 | 1.65 | 4.60 | 0.00 | 0 | 5 | 32.34% | -0.36 | 0.03 | -0.16 | 0.14 | -0.03 |
| SSD20260618P00190000 | 190.00 | 3.70 | 6.60 | 0.00 | 0 | 2 | 30.75% | -0.52 | 0.03 | -0.16 | 0.15 | -0.04 |
| SSD20260618P00195000 | 195.00 | 6.80 | 9.70 | 0.00 | 0 | 2 | 30.45% | -0.68 | 0.03 | -0.14 | 0.14 | -0.05 |
| SSD20260618P00200000 | 200.00 | 10.20 | 14.30 | 0.00 | 0 | 1 | 36.24% | -0.77 | 0.02 | -0.14 | 0.12 | -0.06 |
| SSD20260618P00210000 | 210.00 | 19.90 | 23.30 | 0.00 | 0 | 0 | 41.75% | -0.88 | 0.01 | -0.10 | 0.07 | -0.06 |
| SSD20260618P00220000 | 220.00 | 29.70 | 33.40 | 0.00 | 0 | 0 | 52.73% | -0.91 | 0.01 | -0.10 | 0.06 | -0.06 |
| SSD20260618P00230000 | 230.00 | 39.50 | 43.80 | 0.00 | 0 | 0 | 65.90% | -0.92 | 0.01 | -0.12 | 0.06 | -0.06 |
| SSD20260618P00240000 | 240.00 | 49.60 | 53.60 | 0.00 | 0 | 0 | 74.56% | -0.93 | 0.00 | -0.11 | 0.05 | -0.06 |
| SSD20260618P00250000 | 250.00 | 59.60 | 63.70 | 0.00 | 0 | 0 | 79.55% | -0.95 | 0.00 | -0.09 | 0.04 | -0.06 |
| SSD20260618P00260000 | 260.00 | 69.40 | 73.20 | 0.00 | 0 | 0 | 82.16% | -0.97 | 0.00 | -0.07 | 0.03 | -0.06 |
| SSD20260618P00270000 | 270.00 | 79.40 | 83.70 | 0.00 | 0 | 0 | 105.71% | -0.94 | 0.00 | -0.15 | 0.05 | -0.07 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SSD20260618C00105000 | 105.00 | 81.60 | 85.70 | 0.00 | 0 | 0 | 178.93% | 0.96 | 0.00 | -0.17 | 0.03 | 0.02 |
| SSD20260618C00110000 | 110.00 | 76.60 | 80.90 | 0.00 | 0 | 0 | 172.66% | 0.96 | 0.00 | -0.19 | 0.03 | 0.03 |
| SSD20260618C00115000 | 115.00 | 71.60 | 75.90 | 0.00 | 0 | 1 | 157.72% | 0.96 | 0.00 | -0.18 | 0.04 | 0.03 |
| SSD20260618C00120000 | 120.00 | 66.70 | 70.70 | 0.00 | 0 | 1 | 146.20% | 0.95 | 0.00 | -0.17 | 0.04 | 0.03 |
| SSD20260618C00125000 | 125.00 | 61.70 | 65.80 | 0.00 | 0 | 0 | 144.36% | 0.94 | 0.00 | -0.21 | 0.05 | 0.03 |
| SSD20260618C00130000 | 130.00 | 57.00 | 60.80 | 0.00 | 0 | 0 | 128.99% | 0.94 | 0.00 | -0.19 | 0.05 | 0.03 |
| SSD20260618C00135000 | 135.00 | 51.80 | 55.90 | 0.00 | 0 | 0 | 116.19% | 0.94 | 0.00 | -0.17 | 0.05 | 0.03 |
| SSD20260618C00140000 | 140.00 | 46.90 | 51.00 | 0.00 | 0 | 0 | 107.94% | 0.93 | 0.00 | -0.18 | 0.05 | 0.04 |
| SSD20260618C00145000 | 145.00 | 41.60 | 46.00 | 0.00 | 0 | 0 | 99.62% | 0.92 | 0.00 | -0.18 | 0.06 | 0.04 |
| SSD20260618C00150000 | 150.00 | 37.20 | 41.00 | 0.00 | 0 | 0 | 94.35% | 0.90 | 0.00 | -0.20 | 0.07 | 0.04 |
| SSD20260618C00155000 | 155.00 | 32.10 | 36.00 | 0.00 | 0 | 0 | 81.24% | 0.90 | 0.01 | -0.18 | 0.07 | 0.04 |
| SSD20260618C00160000 | 160.00 | 28.10 | 31.00 | 0.00 | 0 | 1 | 42.62% | 0.98 | 0.00 | -0.03 | 0.02 | 0.03 |
| SSD20260618C00165000 | 165.00 | 23.00 | 26.50 | 0.00 | 0 | 0 | 31.85% | 0.98 | 0.00 | -0.01 | 0.01 | 0.02 |
| SSD20260618C00170000 | 170.00 | 17.50 | 21.50 | 0.00 | 0 | 0 | 31.55% | 0.95 | 0.01 | -0.04 | 0.04 | 0.04 |
| SSD20260618C00175000 | 175.00 | 13.40 | 16.80 | 0.00 | 0 | 1 | 29.79% | 0.90 | 0.02 | -0.06 | 0.07 | 0.04 |
| SSD20260618C00180000 | 180.00 | 9.00 | 12.70 | 0.00 | 0 | 0 | 35.45% | 0.76 | 0.02 | -0.14 | 0.12 | 0.04 |
| SSD20260618C00185000 | 185.00 | 5.70 | 9.00 | 0.00 | 0 | 6 | 32.29% | 0.63 | 0.03 | -0.16 | 0.14 | 0.04 |
| SSD20260618C00190000 | 190.00 | 3.00 | 6.00 | 0.00 | 0 | 20 | 30.99% | 0.47 | 0.03 | -0.16 | 0.15 | 0.03 |
| SSD20260618C00195000 | 195.00 | 1.90 | 3.70 | 0.00 | 0 | 21 | 31.32% | 0.32 | 0.03 | -0.14 | 0.14 | 0.02 |
| SSD20260618C00200000 | 200.00 | 0.15 | 2.70 | 0.00 | 0 | 21 | 31.71% | 0.20 | 0.02 | -0.11 | 0.11 | 0.01 |
| SSD20260618C00210000 | 210.00 | 0.00 | 1.50 | 0.00 | 0 | 18 | 37.35% | 0.09 | 0.01 | -0.07 | 0.06 | 0.01 |
| SSD20260618C00220000 | 220.00 | 0.00 | 2.80 | 0.00 | 0 | 20 | 62.09% | 0.13 | 0.01 | -0.16 | 0.08 | 0.01 |
| SSD20260618C00230000 | 230.00 | 0.00 | 2.65 | 0.00 | 0 | 13 | 73.24% | 0.11 | 0.01 | -0.17 | 0.07 | 0.01 |
| SSD20260618C00240000 | 240.00 | 0.00 | 2.55 | 0.00 | 0 | 72 | 83.56% | 0.09 | 0.01 | -0.17 | 0.06 | 0.01 |
| SSD20260618C00250000 | 250.00 | 0.00 | 2.45 | 0.00 | 0 | 19 | 92.94% | 0.08 | 0.00 | -0.18 | 0.06 | 0.01 |
| SSD20260618C00260000 | 260.00 | 0.00 | 2.40 | 0.00 | 0 | 6 | 102.00% | 0.08 | 0.00 | -0.18 | 0.05 | 0.01 |
| SSD20260618C00270000 | 270.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 110.43% | 0.07 | 0.00 | -0.18 | 0.05 | 0.00 |
