Udløb
Puts
for markedsdato September 08, 2025
Calls
for markedsdato September 08, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD20250912P00009000 | 9.00 | 0.00 | 0.30 | 0.00 | 0 | 2 | 304.97% | -0.07 | 0.03 | -0.07 | 0.00 | -0.00 |
| APLD20250912P00009500 | 9.50 | 0.00 | 0.55 | 0.00 | 0 | 11 | 327.44% | -0.10 | 0.04 | -0.10 | 0.00 | -0.00 |
| APLD20250912P00010000 | 10.00 | 0.00 | 0.02 | 0.01 | 238 | 181 | 142.98% | -0.01 | 0.02 | -0.01 | 0.00 | 0.00 |
| APLD20250912P00010500 | 10.50 | 0.00 | 0.03 | 0.01 | 1 | 12 | 131.63% | -0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| APLD20250912P00011000 | 11.00 | 0.01 | 0.04 | 0.03 | 21 | 745 | 127.60% | -0.04 | 0.05 | -0.02 | 0.00 | -0.00 |
| APLD20250912P00011500 | 11.50 | 0.01 | 0.04 | 0.01 | 27 | 189 | 93.75% | -0.03 | 0.05 | -0.01 | 0.00 | 0.00 |
| APLD20250912P00012000 | 12.00 | 0.01 | 0.04 | 0.03 | 253 | 235 | 86.20% | -0.06 | 0.09 | -0.02 | 0.00 | -0.00 |
| APLD20250912P00012500 | 12.50 | 0.07 | 0.08 | 0.08 | 1,569 | 403 | 84.18% | -0.12 | 0.16 | -0.03 | 0.00 | -0.00 |
| APLD20250912P00013000 | 13.00 | 0.14 | 0.15 | 0.14 | 2,706 | 5,365 | 82.32% | -0.23 | 0.25 | -0.05 | 0.00 | -0.00 |
| APLD20250912P00013500 | 13.50 | 0.29 | 0.30 | 0.29 | 946 | 1,416 | 82.15% | -0.38 | 0.32 | -0.06 | 0.01 | -0.00 |
| APLD20250912P00014000 | 14.00 | 0.51 | 0.53 | 0.56 | 410 | 2,856 | 81.65% | -0.54 | 0.33 | -0.06 | 0.01 | -0.00 |
| APLD20250912P00014500 | 14.50 | 0.83 | 0.99 | 0.86 | 465 | 2,374 | 83.98% | -0.69 | 0.29 | -0.06 | 0.01 | -0.00 |
| APLD20250912P00015000 | 15.00 | 1.20 | 1.24 | 1.29 | 251 | 871 | 87.35% | -0.80 | 0.22 | -0.04 | 0.00 | -0.00 |
| APLD20250912P00015500 | 15.50 | 1.64 | 1.68 | 1.69 | 24 | 592 | 91.15% | -0.88 | 0.16 | -0.03 | 0.00 | -0.00 |
| APLD20250912P00016000 | 16.00 | 2.10 | 2.15 | 2.26 | 25 | 1,096 | 100.07% | -0.91 | 0.11 | -0.03 | 0.00 | -0.00 |
| APLD20250912P00016500 | 16.50 | 2.56 | 2.64 | 2.63 | 4 | 185 | 104.66% | -0.94 | 0.08 | -0.02 | 0.00 | -0.00 |
| APLD20250912P00017000 | 17.00 | 3.05 | 3.15 | 3.08 | 10 | 109 | 94.56% | -0.98 | 0.04 | -0.01 | 0.00 | -0.00 |
| APLD20250912P00017500 | 17.50 | 3.55 | 3.65 | 3.64 | 7 | 247 | 105.56% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| APLD20250912P00018000 | 18.00 | 4.05 | 4.15 | 4.15 | 2 | 48 | 153.48% | -0.94 | 0.05 | -0.03 | 0.00 | -0.00 |
| APLD20250912P00018500 | 18.50 | 4.50 | 5.35 | 5.04 | 2 | 0 | 165.66% | -0.95 | 0.05 | -0.03 | 0.00 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD20250912C00009000 | 9.00 | 4.90 | 5.00 | 4.30 | 10 | 2 | 181.05% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| APLD20250912C00009500 | 9.50 | 2.51 | 4.95 | 0.00 | 0 | 1 | 211.34% | 0.96 | 0.03 | -0.03 | 0.00 | 0.00 |
| APLD20250912C00010000 | 10.00 | 3.90 | 4.00 | 3.55 | 10 | 64 | 139.50% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| APLD20250912C00010500 | 10.50 | 3.40 | 3.50 | 3.10 | 30 | 21 | 120.11% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| APLD20250912C00011000 | 11.00 | 2.90 | 2.99 | 2.83 | 13 | 532 | 99.81% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| APLD20250912C00011500 | 11.50 | 2.40 | 2.61 | 2.22 | 17 | 44 | 90.18% | 0.98 | 0.04 | -0.01 | 0.00 | 0.00 |
| APLD20250912C00012000 | 12.00 | 1.62 | 1.99 | 1.85 | 34 | 65 | 87.22% | 0.94 | 0.09 | -0.02 | 0.00 | 0.00 |
| APLD20250912C00012500 | 12.50 | 1.47 | 1.53 | 1.48 | 75 | 44 | 84.67% | 0.88 | 0.16 | -0.03 | 0.00 | 0.00 |
| APLD20250912C00013000 | 13.00 | 1.04 | 1.26 | 1.07 | 495 | 294 | 82.60% | 0.77 | 0.25 | -0.05 | 0.00 | 0.00 |
| APLD20250912C00013500 | 13.50 | 0.70 | 0.74 | 0.72 | 1,168 | 394 | 82.36% | 0.62 | 0.32 | -0.06 | 0.01 | 0.00 |
| APLD20250912C00014000 | 14.00 | 0.44 | 0.45 | 0.43 | 7,872 | 929 | 83.59% | 0.46 | 0.33 | -0.06 | 0.01 | 0.00 |
| APLD20250912C00014500 | 14.50 | 0.25 | 0.26 | 0.25 | 3,127 | 1,274 | 85.23% | 0.31 | 0.28 | -0.06 | 0.01 | 0.00 |
| APLD20250912C00015000 | 15.00 | 0.14 | 0.15 | 0.14 | 4,175 | 2,762 | 85.28% | 0.19 | 0.22 | -0.04 | 0.00 | 0.00 |
| APLD20250912C00015500 | 15.50 | 0.07 | 0.09 | 0.09 | 1,010 | 2,011 | 90.10% | 0.12 | 0.15 | -0.03 | 0.00 | 0.00 |
| APLD20250912C00016000 | 16.00 | 0.05 | 0.06 | 0.05 | 1,680 | 2,966 | 99.00% | 0.09 | 0.11 | -0.03 | 0.00 | 0.00 |
| APLD20250912C00016500 | 16.50 | 0.02 | 0.04 | 0.03 | 833 | 1,192 | 103.51% | 0.06 | 0.08 | -0.02 | 0.00 | 0.00 |
| APLD20250912C00017000 | 17.00 | 0.02 | 0.04 | 0.02 | 1,886 | 2,972 | 109.74% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| APLD20250912C00017500 | 17.50 | 0.00 | 0.04 | 0.05 | 42 | 847 | 138.98% | 0.06 | 0.06 | -0.03 | 0.00 | 0.00 |
| APLD20250912C00018000 | 18.00 | 0.01 | 0.02 | 0.02 | 301 | 2,079 | 123.33% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| APLD20250912C00018500 | 18.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 223.53% | 0.13 | 0.07 | -0.08 | 0.00 | 0.00 |
