Udløb
Puts
for markedsdato September 15, 2025
Calls
for markedsdato September 15, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARKB20250919P00035330 | 35.33 | 0.00 | 0.15 | 0.00 | 0 | 17 | 55.43% | -0.07 | 0.06 | -0.04 | 0.01 | -0.00 |
| ARKB20250919P00035670 | 35.67 | 0.00 | 0.15 | 0.00 | 0 | 7 | 50.44% | -0.08 | 0.07 | -0.03 | 0.01 | -0.00 |
| ARKB20250919P00036000 | 36.00 | 0.05 | 0.15 | 0.11 | 15 | 100 | 45.56% | -0.09 | 0.09 | -0.03 | 0.01 | -0.00 |
| ARKB20250919P00036330 | 36.33 | 0.05 | 0.15 | 0.00 | 0 | 28 | 44.02% | -0.12 | 0.11 | -0.04 | 0.01 | -0.00 |
| ARKB20250919P00036670 | 36.67 | 0.00 | 0.20 | 0.17 | 1 | 52 | 41.44% | -0.14 | 0.14 | -0.05 | 0.01 | -0.00 |
| ARKB20250919P00037000 | 37.00 | 0.15 | 0.20 | 0.00 | 0 | 193 | 40.59% | -0.19 | 0.17 | -0.06 | 0.01 | -0.00 |
| ARKB20250919P00037330 | 37.33 | 0.00 | 0.30 | 0.29 | 1 | 17 | 38.46% | -0.24 | 0.20 | -0.06 | 0.01 | -0.00 |
| ARKB20250919P00037670 | 37.67 | 0.00 | 0.35 | 0.00 | 0 | 31 | 36.77% | -0.31 | 0.24 | -0.07 | 0.01 | -0.00 |
| ARKB20250919P00038000 | 38.00 | 0.40 | 0.50 | 0.41 | 25 | 77 | 35.45% | -0.39 | 0.27 | -0.07 | 0.02 | -0.00 |
| ARKB20250919P00038330 | 38.33 | 0.55 | 0.65 | 0.60 | 6 | 11 | 35.55% | -0.48 | 0.28 | -0.08 | 0.02 | -0.00 |
| ARKB20250919P00038670 | 38.67 | 0.70 | 0.80 | 0.00 | 0 | 16 | 36.54% | -0.57 | 0.27 | -0.08 | 0.02 | -0.00 |
| ARKB20250919P00039000 | 39.00 | 0.90 | 1.05 | 1.05 | 4 | 112 | 36.01% | -0.66 | 0.25 | -0.07 | 0.01 | -0.00 |
| ARKB20250919P00039330 | 39.33 | 1.15 | 1.35 | 1.35 | 1 | 8 | 35.25% | -0.74 | 0.23 | -0.06 | 0.01 | -0.00 |
| ARKB20250919P00039670 | 39.67 | 1.45 | 1.55 | 0.00 | 0 | 0 | 33.54% | -0.82 | 0.19 | -0.04 | 0.01 | -0.00 |
| ARKB20250919P00040000 | 40.00 | 1.70 | 1.90 | 1.85 | 1 | 10 | 35.44% | -0.86 | 0.16 | -0.04 | 0.01 | -0.00 |
| ARKB20250919P00040330 | 40.33 | 2.00 | 2.20 | 0.00 | 0 | 1 | 36.13% | -0.90 | 0.12 | -0.03 | 0.01 | -0.00 |
| ARKB20250919P00040670 | 40.67 | 2.30 | 2.50 | 0.00 | 0 | 0 | 37.99% | -0.93 | 0.10 | -0.02 | 0.01 | -0.00 |
| ARKB20250919P00041000 | 41.00 | 2.60 | 2.85 | 0.00 | 0 | 13 | 34.32% | -0.97 | 0.06 | -0.01 | 0.00 | -0.00 |
| ARKB20250919P00041330 | 41.33 | 2.95 | 3.10 | 0.00 | 0 | 0 | 43.63% | -0.95 | 0.07 | -0.02 | 0.00 | -0.00 |
| ARKB20250919P00041670 | 41.67 | 3.30 | 3.50 | 0.00 | 0 | 0 | 58.48% | -0.91 | 0.07 | -0.05 | 0.01 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARKB20250919C00035330 | 35.33 | 2.95 | 3.20 | 0.00 | 0 | 22 | 51.90% | 0.94 | 0.06 | -0.03 | 0.00 | 0.00 |
| ARKB20250919C00035670 | 35.67 | 2.60 | 2.85 | 0.00 | 0 | 51 | 49.81% | 0.92 | 0.07 | -0.03 | 0.01 | 0.00 |
| ARKB20250919C00036000 | 36.00 | 2.35 | 2.45 | 2.26 | 5 | 107 | 49.37% | 0.89 | 0.09 | -0.04 | 0.01 | 0.00 |
| ARKB20250919C00036330 | 36.33 | 2.05 | 2.15 | 0.00 | 0 | 34 | 47.80% | 0.87 | 0.11 | -0.05 | 0.01 | 0.00 |
| ARKB20250919C00036670 | 36.67 | 1.75 | 1.85 | 0.00 | 0 | 296 | 46.18% | 0.83 | 0.14 | -0.06 | 0.01 | 0.00 |
| ARKB20250919C00037000 | 37.00 | 1.45 | 1.55 | 0.00 | 0 | 111 | 42.89% | 0.80 | 0.16 | -0.06 | 0.01 | 0.00 |
| ARKB20250919C00037330 | 37.33 | 1.20 | 1.30 | 1.05 | 1 | 476 | 40.86% | 0.75 | 0.19 | -0.07 | 0.01 | 0.00 |
| ARKB20250919C00037670 | 37.67 | 0.95 | 1.05 | 0.90 | 1 | 87 | 39.94% | 0.68 | 0.22 | -0.08 | 0.01 | 0.00 |
| ARKB20250919C00038000 | 38.00 | 0.75 | 0.85 | 0.70 | 1 | 288 | 37.10% | 0.61 | 0.26 | -0.08 | 0.02 | 0.00 |
| ARKB20250919C00038330 | 38.33 | 0.55 | 0.65 | 0.60 | 25 | 306 | 35.90% | 0.52 | 0.27 | -0.08 | 0.02 | 0.00 |
| ARKB20250919C00038670 | 38.67 | 0.40 | 0.50 | 0.00 | 0 | 42 | 36.27% | 0.43 | 0.27 | -0.08 | 0.02 | 0.00 |
| ARKB20250919C00039000 | 39.00 | 0.25 | 0.40 | 0.32 | 43 | 287 | 37.76% | 0.35 | 0.24 | -0.07 | 0.02 | 0.00 |
| ARKB20250919C00039330 | 39.33 | 0.00 | 0.30 | 0.20 | 1 | 40 | 37.62% | 0.28 | 0.22 | -0.07 | 0.01 | 0.00 |
| ARKB20250919C00039670 | 39.67 | 0.00 | 0.20 | 0.14 | 229 | 158 | 37.82% | 0.21 | 0.19 | -0.06 | 0.01 | 0.00 |
| ARKB20250919C00040000 | 40.00 | 0.05 | 0.15 | 0.14 | 16 | 1,722 | 38.43% | 0.16 | 0.16 | -0.05 | 0.01 | 0.00 |
| ARKB20250919C00040330 | 40.33 | 0.05 | 0.15 | 0.00 | 0 | 38 | 37.31% | 0.11 | 0.12 | -0.03 | 0.01 | 0.00 |
| ARKB20250919C00040670 | 40.67 | 0.00 | 0.15 | 0.00 | 0 | 42 | 41.79% | 0.10 | 0.10 | -0.03 | 0.01 | 0.00 |
| ARKB20250919C00041000 | 41.00 | 0.00 | 0.30 | 0.00 | 0 | 94 | 41.79% | 0.07 | 0.08 | -0.02 | 0.01 | 0.00 |
| ARKB20250919C00041330 | 41.33 | 0.00 | 0.25 | 0.05 | 10 | 388 | 39.75% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| ARKB20250919C00041670 | 41.67 | 0.00 | 0.15 | 0.00 | 0 | 307 | 54.20% | 0.08 | 0.07 | -0.04 | 0.01 | 0.00 |
