Udløb
Puts
for markedsdato September 12, 2025
Calls
for markedsdato September 12, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AI20250919P00011500 | 11.50 | 0.00 | 0.01 | 0.00 | 0 | 8 | 106.95% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| AI20250919P00012000 | 12.00 | 0.00 | 0.01 | 0.01 | 4 | 37 | 95.48% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| AI20250919P00012500 | 12.50 | 0.01 | 0.02 | 0.02 | 23 | 6,635 | 97.98% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| AI20250919P00013000 | 13.00 | 0.00 | 0.02 | 0.00 | 0 | 557 | 80.92% | -0.02 | 0.02 | -0.00 | 0.00 | -0.00 |
| AI20250919P00013500 | 13.50 | 0.00 | 0.02 | 0.01 | 5 | 19 | 69.42% | -0.02 | 0.03 | -0.00 | 0.00 | -0.00 |
| AI20250919P00014000 | 14.00 | 0.01 | 0.02 | 0.01 | 14 | 2,854 | 62.51% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| AI20250919P00014500 | 14.50 | 0.02 | 0.03 | 0.03 | 130 | 320 | 56.22% | -0.05 | 0.08 | -0.01 | 0.00 | -0.00 |
| AI20250919P00015000 | 15.00 | 0.05 | 0.06 | 0.06 | 255 | 7,429 | 53.18% | -0.10 | 0.14 | -0.01 | 0.00 | -0.00 |
| AI20250919P00015500 | 15.50 | 0.11 | 0.13 | 0.13 | 205 | 871 | 51.04% | -0.18 | 0.23 | -0.02 | 0.01 | -0.00 |
| AI20250919P00016000 | 16.00 | 0.23 | 0.25 | 0.26 | 440 | 2,031 | 48.41% | -0.32 | 0.32 | -0.03 | 0.01 | -0.00 |
| AI20250919P00016500 | 16.50 | 0.44 | 0.47 | 0.48 | 602 | 1,390 | 48.46% | -0.49 | 0.36 | -0.03 | 0.01 | -0.00 |
| AI20250919P00017000 | 17.00 | 0.75 | 0.79 | 0.75 | 59 | 283 | 49.30% | -0.66 | 0.33 | -0.03 | 0.01 | -0.00 |
| AI20250919P00017500 | 17.50 | 1.14 | 1.19 | 1.20 | 569 | 2,964 | 50.38% | -0.79 | 0.25 | -0.02 | 0.01 | -0.00 |
| AI20250919P00018000 | 18.00 | 1.59 | 1.63 | 1.62 | 26 | 432 | 53.72% | -0.88 | 0.17 | -0.02 | 0.00 | -0.00 |
| AI20250919P00018500 | 18.50 | 2.06 | 2.11 | 2.12 | 1 | 152 | 58.39% | -0.92 | 0.12 | -0.01 | 0.00 | -0.00 |
| AI20250919P00019000 | 19.00 | 2.53 | 2.64 | 2.38 | 4 | 82 | 58.22% | -0.96 | 0.07 | -0.01 | 0.00 | -0.00 |
| AI20250919P00019500 | 19.50 | 3.00 | 3.10 | 0.00 | 0 | 16 | 49.54% | -1.00 | 0.02 | -0.00 | 0.00 | 0.00 |
| AI20250919P00020000 | 20.00 | 3.50 | 3.60 | 3.53 | 41 | 4,724 | 74.68% | -0.97 | 0.05 | -0.01 | 0.00 | -0.00 |
| AI20250919P00020500 | 20.50 | 4.00 | 4.10 | 0.00 | 0 | 30 | 82.41% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| AI20250919P00021000 | 21.00 | 4.50 | 4.60 | 0.00 | 0 | 0 | 89.90% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AI20250919C00011500 | 11.50 | 4.90 | 5.00 | 4.85 | 5 | 8 | 163.39% | 0.95 | 0.03 | -0.02 | 0.00 | 0.00 |
| AI20250919C00012000 | 12.00 | 4.40 | 4.50 | 4.25 | 4 | 34 | 118.67% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| AI20250919C00012500 | 12.50 | 3.90 | 4.00 | 3.88 | 3 | 332 | 108.58% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| AI20250919C00013000 | 13.00 | 3.40 | 3.50 | 3.40 | 3 | 26 | 88.25% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| AI20250919C00013500 | 13.50 | 2.88 | 3.05 | 0.00 | 0 | 1 | 71.53% | 0.98 | 0.03 | -0.00 | 0.00 | 0.00 |
| AI20250919C00014000 | 14.00 | 2.45 | 2.53 | 2.73 | 310 | 270 | 63.67% | 0.97 | 0.05 | -0.01 | 0.00 | 0.00 |
| AI20250919C00014500 | 14.50 | 1.96 | 2.01 | 1.97 | 7 | 130 | 56.78% | 0.95 | 0.08 | -0.01 | 0.00 | 0.00 |
| AI20250919C00015000 | 15.00 | 1.49 | 1.56 | 1.50 | 180 | 2,871 | 53.39% | 0.90 | 0.14 | -0.01 | 0.00 | 0.00 |
| AI20250919C00015500 | 15.50 | 1.06 | 1.10 | 1.01 | 50 | 895 | 49.45% | 0.82 | 0.23 | -0.02 | 0.01 | 0.00 |
| AI20250919C00016000 | 16.00 | 0.69 | 0.72 | 0.70 | 657 | 1,621 | 48.42% | 0.68 | 0.32 | -0.03 | 0.01 | 0.00 |
| AI20250919C00016500 | 16.50 | 0.40 | 0.43 | 0.42 | 2,039 | 14,536 | 47.91% | 0.51 | 0.36 | -0.03 | 0.01 | 0.00 |
| AI20250919C00017000 | 17.00 | 0.22 | 0.24 | 0.23 | 24,083 | 16,113 | 48.71% | 0.34 | 0.33 | -0.03 | 0.01 | 0.00 |
| AI20250919C00017500 | 17.50 | 0.11 | 0.13 | 0.12 | 3,062 | 4,291 | 50.46% | 0.21 | 0.25 | -0.02 | 0.01 | 0.00 |
| AI20250919C00018000 | 18.00 | 0.06 | 0.07 | 0.07 | 22,996 | 11,972 | 53.99% | 0.13 | 0.17 | -0.02 | 0.00 | 0.00 |
| AI20250919C00018500 | 18.50 | 0.03 | 0.05 | 0.04 | 215 | 14,997 | 57.44% | 0.08 | 0.11 | -0.01 | 0.00 | 0.00 |
| AI20250919C00019000 | 19.00 | 0.02 | 0.03 | 0.03 | 1,982 | 1,966 | 63.70% | 0.06 | 0.08 | -0.01 | 0.00 | 0.00 |
| AI20250919C00019500 | 19.50 | 0.02 | 0.03 | 0.02 | 25 | 400 | 68.13% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| AI20250919C00020000 | 20.00 | 0.01 | 0.02 | 0.02 | 859 | 6,155 | 70.07% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| AI20250919C00020500 | 20.50 | 0.00 | 0.02 | 0.00 | 0 | 599 | 72.94% | 0.02 | 0.03 | -0.00 | 0.00 | 0.00 |
| AI20250919C00021000 | 21.00 | 0.00 | 0.02 | 0.01 | 1 | 180 | 79.69% | 0.02 | 0.02 | -0.00 | 0.00 | 0.00 |
