Udløb
Calls
for markedsdato September 15, 2025
Puts
for markedsdato September 15, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR20250919C00004000 | 4.00 | 4.95 | 5.25 | 5.11 | 2 | 7 | 575.82% | 0.95 | 0.02 | -0.06 | 0.00 | 0.00 |
| ACHR20250919C00005000 | 5.00 | 4.00 | 4.35 | 4.10 | 3 | 28 | 366.64% | 0.96 | 0.02 | -0.03 | 0.00 | 0.00 |
| ACHR20250919C00005500 | 5.50 | 3.55 | 3.70 | 0.00 | 0 | 4 | 286.02% | 0.97 | 0.03 | -0.02 | 0.00 | 0.00 |
| ACHR20250919C00006000 | 6.00 | 3.05 | 3.20 | 3.10 | 49 | 111 | 203.72% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| ACHR20250919C00006500 | 6.50 | 2.62 | 2.87 | 2.57 | 15 | 53 | 139.28% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| ACHR20250919C00007000 | 7.00 | 2.13 | 2.17 | 2.08 | 37 | 10,199 | 137.15% | 0.97 | 0.05 | -0.01 | 0.00 | 0.00 |
| ACHR20250919C00007500 | 7.50 | 1.63 | 1.68 | 1.58 | 35 | 331 | 106.22% | 0.96 | 0.08 | -0.01 | 0.00 | 0.00 |
| ACHR20250919C00008000 | 8.00 | 1.16 | 1.20 | 1.15 | 187 | 2,542 | 92.01% | 0.92 | 0.17 | -0.02 | 0.00 | 0.00 |
| ACHR20250919C00008500 | 8.50 | 0.72 | 0.75 | 0.73 | 1,614 | 3,604 | 82.87% | 0.79 | 0.36 | -0.03 | 0.00 | 0.00 |
| ACHR20250919C00009000 | 9.00 | 0.38 | 0.39 | 0.38 | 5,449 | 12,982 | 77.94% | 0.58 | 0.52 | -0.04 | 0.00 | 0.00 |
| ACHR20250919C00009500 | 9.50 | 0.18 | 0.19 | 0.19 | 10,221 | 7,124 | 85.08% | 0.33 | 0.45 | -0.04 | 0.00 | 0.00 |
| ACHR20250919C00010000 | 10.00 | 0.08 | 0.09 | 0.09 | 17,553 | 13,724 | 92.99% | 0.19 | 0.30 | -0.03 | 0.00 | 0.00 |
| ACHR20250919C00010500 | 10.50 | 0.04 | 0.05 | 0.04 | 6,054 | 2,051 | 101.82% | 0.10 | 0.18 | -0.02 | 0.00 | 0.00 |
| ACHR20250919C00011000 | 11.00 | 0.02 | 0.03 | 0.02 | 4,231 | 7,312 | 118.89% | 0.07 | 0.12 | -0.02 | 0.00 | 0.00 |
| ACHR20250919C00011500 | 11.50 | 0.02 | 0.03 | 0.03 | 724 | 579 | 129.88% | 0.05 | 0.08 | -0.01 | 0.00 | 0.00 |
| ACHR20250919C00012000 | 12.00 | 0.01 | 0.03 | 0.02 | 1,006 | 5,686 | 136.16% | 0.03 | 0.05 | -0.01 | 0.00 | 0.00 |
| ACHR20250919C00012500 | 12.50 | 0.00 | 0.04 | 0.03 | 104 | 180 | 142.83% | 0.02 | 0.04 | -0.01 | 0.00 | 0.00 |
| ACHR20250919C00013000 | 13.00 | 0.01 | 0.02 | 0.02 | 475 | 3,462 | 167.14% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| ACHR20250919C00013500 | 13.50 | 0.00 | 0.05 | 0.00 | 0 | 310 | 196.88% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| ACHR20250919C00014000 | 14.00 | 0.01 | 0.02 | 0.01 | 108 | 3,334 | 195.28% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR20250919P00004000 | 4.00 | 0.00 | 0.23 | 0.01 | 6 | 2 | 547.32% | -0.04 | 0.02 | -0.06 | 0.00 | -0.00 |
| ACHR20250919P00005000 | 5.00 | 0.00 | 0.01 | 0.02 | 2 | 13 | 241.36% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| ACHR20250919P00005500 | 5.50 | 0.00 | 0.20 | 0.04 | 4 | 0 | 350.00% | -0.06 | 0.04 | -0.05 | 0.00 | -0.00 |
| ACHR20250919P00006000 | 6.00 | 0.00 | 0.01 | 0.01 | 3 | 27 | 173.77% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| ACHR20250919P00006500 | 6.50 | 0.00 | 0.10 | 0.01 | 10 | 113 | 213.50% | -0.05 | 0.05 | -0.02 | 0.00 | -0.00 |
| ACHR20250919P00007000 | 7.00 | 0.00 | 0.01 | 0.02 | 7 | 5,275 | 114.99% | -0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| ACHR20250919P00007500 | 7.50 | 0.01 | 0.02 | 0.01 | 180 | 9,880 | 106.17% | -0.04 | 0.08 | -0.01 | 0.00 | 0.00 |
| ACHR20250919P00008000 | 8.00 | 0.03 | 0.04 | 0.03 | 1,039 | 15,022 | 92.69% | -0.08 | 0.17 | -0.02 | 0.00 | -0.00 |
| ACHR20250919P00008500 | 8.50 | 0.08 | 0.09 | 0.09 | 1,378 | 6,599 | 81.14% | -0.20 | 0.36 | -0.03 | 0.00 | -0.00 |
| ACHR20250919P00009000 | 9.00 | 0.24 | 0.25 | 0.25 | 4,321 | 30,603 | 78.28% | -0.43 | 0.52 | -0.04 | 0.00 | -0.00 |
| ACHR20250919P00009500 | 9.50 | 0.53 | 0.56 | 0.53 | 777 | 1,689 | 84.16% | -0.67 | 0.45 | -0.04 | 0.00 | -0.00 |
| ACHR20250919P00010000 | 10.00 | 0.93 | 0.98 | 0.97 | 374 | 22,988 | 93.30% | -0.82 | 0.30 | -0.03 | 0.00 | -0.00 |
| ACHR20250919P00010500 | 10.50 | 1.39 | 1.43 | 1.49 | 30 | 111 | 102.04% | -0.90 | 0.19 | -0.02 | 0.00 | -0.00 |
| ACHR20250919P00011000 | 11.00 | 1.87 | 1.91 | 1.93 | 110 | 1,996 | 110.07% | -0.94 | 0.11 | -0.01 | 0.00 | -0.00 |
| ACHR20250919P00011500 | 11.50 | 2.31 | 2.54 | 0.00 | 0 | 80 | 124.19% | -0.96 | 0.08 | -0.01 | 0.00 | -0.00 |
| ACHR20250919P00012000 | 12.00 | 2.85 | 2.90 | 2.90 | 20 | 1,259 | 126.17% | -0.98 | 0.05 | -0.01 | 0.00 | -0.00 |
| ACHR20250919P00012500 | 12.50 | 3.35 | 3.55 | 0.00 | 0 | 5 | 140.41% | -0.98 | 0.04 | -0.01 | 0.00 | -0.00 |
| ACHR20250919P00013000 | 13.00 | 3.85 | 3.90 | 0.00 | 0 | 90 | 154.97% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| ACHR20250919P00013500 | 13.50 | 4.35 | 4.40 | 0.00 | 0 | 12 | 168.79% | -0.99 | 0.03 | -0.01 | 0.00 | -0.00 |
| ACHR20250919P00014000 | 14.00 | 4.85 | 4.90 | 4.90 | 10 | 81 | 181.95% | -0.99 | 0.02 | -0.01 | 0.00 | -0.00 |
