Udløb
Calls
for markedsdato September 10, 2025
Puts
for markedsdato September 10, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS20250912C00033000 | 33.00 | 4.55 | 5.70 | 4.58 | 1 | 8 | 239.61% | 0.79 | 0.04 | -0.50 | 0.01 | 0.00 |
| ASTS20250912C00033500 | 33.50 | 4.05 | 5.35 | 5.09 | 3 | 0 | 126.54% | 0.90 | 0.05 | -0.14 | 0.00 | 0.00 |
| ASTS20250912C00034000 | 34.00 | 3.65 | 3.75 | 3.95 | 24 | 141 | 104.20% | 0.91 | 0.06 | -0.10 | 0.00 | 0.00 |
| ASTS20250912C00034500 | 34.50 | 2.76 | 3.30 | 0.00 | 0 | 0 | 115.50% | 0.85 | 0.07 | -0.18 | 0.01 | 0.00 |
| ASTS20250912C00035000 | 35.00 | 2.10 | 2.85 | 2.95 | 1 | 118 | 107.30% | 0.82 | 0.09 | -0.19 | 0.01 | 0.00 |
| ASTS20250912C00035500 | 35.50 | 0.89 | 2.79 | 0.00 | 0 | 0 | 72.95% | 0.86 | 0.11 | -0.10 | 0.01 | 0.00 |
| ASTS20250912C00036000 | 36.00 | 1.96 | 2.51 | 1.88 | 33 | 199 | 98.76% | 0.73 | 0.12 | -0.24 | 0.01 | 0.00 |
| ASTS20250912C00036500 | 36.50 | 1.43 | 2.37 | 1.60 | 39 | 366 | 95.18% | 0.68 | 0.13 | -0.27 | 0.01 | 0.00 |
| ASTS20250912C00037000 | 37.00 | 1.08 | 1.69 | 1.30 | 299 | 466 | 97.65% | 0.60 | 0.14 | -0.30 | 0.01 | 0.00 |
| ASTS20250912C00037500 | 37.50 | 1.05 | 1.12 | 1.03 | 688 | 1,043 | 95.75% | 0.53 | 0.15 | -0.31 | 0.01 | 0.00 |
| ASTS20250912C00038000 | 38.00 | 0.83 | 1.00 | 0.88 | 945 | 1,366 | 100.46% | 0.46 | 0.14 | -0.32 | 0.01 | 0.00 |
| ASTS20250912C00038500 | 38.50 | 0.65 | 0.81 | 0.70 | 468 | 870 | 103.07% | 0.40 | 0.13 | -0.31 | 0.01 | 0.00 |
| ASTS20250912C00039000 | 39.00 | 0.51 | 0.74 | 0.51 | 302 | 743 | 104.29% | 0.34 | 0.12 | -0.29 | 0.01 | 0.00 |
| ASTS20250912C00039500 | 39.50 | 0.40 | 0.55 | 0.41 | 181 | 193 | 99.67% | 0.27 | 0.12 | -0.24 | 0.01 | 0.00 |
| ASTS20250912C00040000 | 40.00 | 0.31 | 0.34 | 0.33 | 1,491 | 2,420 | 98.58% | 0.21 | 0.10 | -0.20 | 0.01 | 0.00 |
| ASTS20250912C00040500 | 40.50 | 0.25 | 0.30 | 0.25 | 161 | 322 | 94.87% | 0.16 | 0.09 | -0.15 | 0.01 | 0.00 |
| ASTS20250912C00041000 | 41.00 | 0.20 | 0.24 | 0.19 | 411 | 433 | 105.17% | 0.15 | 0.08 | -0.15 | 0.01 | 0.00 |
| ASTS20250912C00041500 | 41.50 | 0.16 | 0.21 | 0.14 | 155 | 254 | 108.20% | 0.12 | 0.07 | -0.13 | 0.01 | 0.00 |
| ASTS20250912C00042000 | 42.00 | 0.15 | 0.16 | 0.15 | 1,178 | 34,758 | 109.35% | 0.10 | 0.06 | -0.11 | 0.00 | 0.00 |
| ASTS20250912C00042500 | 42.50 | 0.12 | 0.24 | 0.10 | 89 | 358 | 115.58% | 0.09 | 0.05 | -0.10 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS20250912P00033000 | 33.00 | 0.05 | 0.08 | 0.26 | 73 | 1,082 | 110.54% | -0.05 | 0.03 | -0.06 | 0.00 | -0.00 |
| ASTS20250912P00033500 | 33.50 | 0.00 | 0.37 | 0.00 | 0 | 0 | 118.55% | -0.09 | 0.05 | -0.11 | 0.00 | -0.00 |
| ASTS20250912P00034000 | 34.00 | 0.10 | 0.14 | 0.13 | 148 | 811 | 103.60% | -0.09 | 0.06 | -0.10 | 0.00 | -0.00 |
| ASTS20250912P00034500 | 34.50 | 0.00 | 0.29 | 0.17 | 3 | 0 | 124.74% | -0.17 | 0.07 | -0.21 | 0.01 | -0.00 |
| ASTS20250912P00035000 | 35.00 | 0.20 | 0.24 | 0.25 | 405 | 2,610 | 99.78% | -0.16 | 0.09 | -0.16 | 0.01 | -0.00 |
| ASTS20250912P00035500 | 35.50 | 0.00 | 0.33 | 0.33 | 4 | 0 | 97.08% | -0.20 | 0.10 | -0.20 | 0.01 | -0.00 |
| ASTS20250912P00036000 | 36.00 | 0.40 | 0.45 | 0.46 | 546 | 1,510 | 95.74% | -0.26 | 0.12 | -0.23 | 0.01 | -0.00 |
| ASTS20250912P00036500 | 36.50 | 0.57 | 0.60 | 0.59 | 558 | 399 | 90.93% | -0.32 | 0.14 | -0.25 | 0.01 | -0.00 |
| ASTS20250912P00037000 | 37.00 | 0.74 | 0.80 | 0.82 | 797 | 1,969 | 96.01% | -0.40 | 0.14 | -0.30 | 0.01 | -0.00 |
| ASTS20250912P00037500 | 37.50 | 0.96 | 1.39 | 1.06 | 274 | 301 | 97.27% | -0.47 | 0.15 | -0.31 | 0.01 | -0.00 |
| ASTS20250912P00038000 | 38.00 | 1.23 | 1.57 | 1.36 | 237 | 1,136 | 98.36% | -0.54 | 0.14 | -0.31 | 0.01 | -0.00 |
| ASTS20250912P00038500 | 38.50 | 1.36 | 1.70 | 1.50 | 102 | 327 | 98.08% | -0.61 | 0.14 | -0.30 | 0.01 | -0.00 |
| ASTS20250912P00039000 | 39.00 | 1.91 | 2.01 | 1.90 | 72 | 9,057 | 97.95% | -0.68 | 0.13 | -0.27 | 0.01 | -0.00 |
| ASTS20250912P00039500 | 39.50 | 2.28 | 2.90 | 2.34 | 8 | 163 | 112.44% | -0.71 | 0.11 | -0.29 | 0.01 | -0.00 |
| ASTS20250912P00040000 | 40.00 | 2.69 | 2.79 | 2.76 | 378 | 2,473 | 100.95% | -0.78 | 0.10 | -0.21 | 0.01 | -0.00 |
| ASTS20250912P00040500 | 40.50 | 2.87 | 3.25 | 0.00 | 0 | 68 | 107.96% | -0.81 | 0.09 | -0.20 | 0.01 | -0.00 |
| ASTS20250912P00041000 | 41.00 | 3.55 | 3.70 | 3.47 | 72 | 1,179 | 107.20% | -0.85 | 0.08 | -0.16 | 0.01 | -0.00 |
| ASTS20250912P00041500 | 41.50 | 3.95 | 4.15 | 0.00 | 0 | 19 | 138.52% | -0.82 | 0.07 | -0.25 | 0.01 | -0.00 |
| ASTS20250912P00042000 | 42.00 | 4.50 | 4.65 | 4.70 | 142 | 1,193 | 111.72% | -0.90 | 0.06 | -0.11 | 0.00 | -0.00 |
| ASTS20250912P00042500 | 42.50 | 4.90 | 6.40 | 0.00 | 0 | 1 | 234.53% | -0.73 | 0.05 | -0.57 | 0.01 | -0.00 |
