Udløb
Puts
for markedsdato September 18, 2025
Calls
for markedsdato September 18, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AZZ20251017P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 127.56% | -0.05 | 0.00 | -0.08 | 0.04 | -0.01 |
| AZZ20251017P00075000 | 75.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 113.96% | -0.06 | 0.00 | -0.08 | 0.04 | -0.01 |
| AZZ20251017P00080000 | 80.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 101.04% | -0.07 | 0.00 | -0.08 | 0.04 | -0.01 |
| AZZ20251017P00085000 | 85.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 77.19% | -0.06 | 0.00 | -0.05 | 0.04 | -0.01 |
| AZZ20251017P00090000 | 90.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 51.25% | -0.03 | 0.00 | -0.02 | 0.02 | -0.00 |
| AZZ20251017P00095000 | 95.00 | 0.00 | 2.25 | 0.00 | 0 | 2 | 65.45% | -0.11 | 0.01 | -0.07 | 0.06 | -0.01 |
| AZZ20251017P00100000 | 100.00 | 0.00 | 2.30 | 0.00 | 0 | 4 | 53.53% | -0.13 | 0.01 | -0.06 | 0.07 | -0.01 |
| AZZ20251017P00105000 | 105.00 | 0.10 | 2.60 | 0.00 | 0 | 3 | 44.08% | -0.18 | 0.02 | -0.06 | 0.09 | -0.02 |
| AZZ20251017P00110000 | 110.00 | 1.05 | 3.70 | 0.00 | 0 | 0 | 40.57% | -0.28 | 0.02 | -0.08 | 0.11 | -0.03 |
| AZZ20251017P00115000 | 115.00 | 3.00 | 4.10 | 0.00 | 0 | 20 | 34.86% | -0.41 | 0.03 | -0.08 | 0.13 | -0.04 |
| AZZ20251017P00120000 | 120.00 | 4.90 | 6.70 | 0.00 | 0 | 20 | 38.97% | -0.57 | 0.03 | -0.09 | 0.13 | -0.06 |
| AZZ20251017P00125000 | 125.00 | 7.40 | 11.50 | 0.00 | 0 | 0 | 32.18% | -0.75 | 0.03 | -0.06 | 0.10 | -0.07 |
| AZZ20251017P00130000 | 130.00 | 11.70 | 15.40 | 0.00 | 0 | 0 | 30.25% | -0.89 | 0.02 | -0.03 | 0.06 | -0.07 |
| AZZ20251017P00135000 | 135.00 | 16.40 | 19.80 | 0.00 | 0 | 0 | 55.03% | -0.80 | 0.02 | -0.09 | 0.09 | -0.08 |
| AZZ20251017P00140000 | 140.00 | 21.50 | 24.90 | 0.00 | 0 | 0 | 57.34% | -0.85 | 0.01 | -0.07 | 0.08 | -0.08 |
| AZZ20251017P00145000 | 145.00 | 26.30 | 29.60 | 0.00 | 0 | 0 | 68.78% | -0.84 | 0.01 | -0.09 | 0.08 | -0.08 |
| AZZ20251017P00150000 | 150.00 | 31.30 | 35.40 | 0.00 | 0 | 0 | 74.61% | -0.86 | 0.01 | -0.09 | 0.07 | -0.08 |
| AZZ20251017P00155000 | 155.00 | 36.30 | 40.20 | 0.00 | 0 | 0 | 88.05% | -0.84 | 0.01 | -0.12 | 0.08 | -0.09 |
| AZZ20251017P00160000 | 160.00 | 41.20 | 45.00 | 0.00 | 0 | 0 | 93.31% | -0.85 | 0.01 | -0.12 | 0.07 | -0.09 |
| AZZ20251017P00165000 | 165.00 | 46.10 | 49.80 | 0.00 | 0 | 0 | 99.54% | -0.86 | 0.01 | -0.12 | 0.07 | -0.09 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AZZ20251017C00070000 | 70.00 | 45.50 | 48.90 | 0.00 | 0 | 0 | 106.39% | 0.97 | 0.00 | -0.04 | 0.02 | 0.05 |
| AZZ20251017C00075000 | 75.00 | 40.50 | 43.90 | 0.00 | 0 | 0 | 86.45% | 0.97 | 0.00 | -0.02 | 0.02 | 0.05 |
| AZZ20251017C00080000 | 80.00 | 35.50 | 39.00 | 0.00 | 0 | 0 | 79.18% | 0.97 | 0.00 | -0.03 | 0.03 | 0.06 |
| AZZ20251017C00085000 | 85.00 | 30.60 | 34.00 | 0.00 | 0 | 0 | 72.92% | 0.95 | 0.00 | -0.04 | 0.03 | 0.06 |
| AZZ20251017C00090000 | 90.00 | 26.20 | 29.00 | 0.00 | 0 | 0 | 58.75% | 0.95 | 0.00 | -0.03 | 0.03 | 0.06 |
| AZZ20251017C00095000 | 95.00 | 21.00 | 24.10 | 0.00 | 0 | 0 | 46.82% | 0.95 | 0.01 | -0.02 | 0.03 | 0.07 |
| AZZ20251017C00100000 | 100.00 | 16.50 | 19.10 | 0.00 | 0 | 2 | 48.85% | 0.89 | 0.01 | -0.05 | 0.06 | 0.07 |
| AZZ20251017C00105000 | 105.00 | 11.50 | 14.50 | 0.00 | 0 | 0 | 40.79% | 0.84 | 0.02 | -0.05 | 0.08 | 0.07 |
| AZZ20251017C00110000 | 110.00 | 7.50 | 10.80 | 0.00 | 0 | 2 | 37.68% | 0.74 | 0.03 | -0.07 | 0.11 | 0.06 |
| AZZ20251017C00115000 | 115.00 | 4.40 | 7.70 | 0.00 | 0 | 0 | 35.65% | 0.59 | 0.03 | -0.08 | 0.13 | 0.05 |
| AZZ20251017C00120000 | 120.00 | 2.20 | 5.50 | 0.00 | 0 | 9 | 39.87% | 0.44 | 0.03 | -0.09 | 0.13 | 0.04 |
| AZZ20251017C00125000 | 125.00 | 0.40 | 3.70 | 0.00 | 0 | 5 | 34.77% | 0.27 | 0.03 | -0.07 | 0.11 | 0.02 |
| AZZ20251017C00130000 | 130.00 | 0.00 | 2.75 | 0.00 | 0 | 1 | 40.51% | 0.20 | 0.02 | -0.06 | 0.09 | 0.02 |
| AZZ20251017C00135000 | 135.00 | 0.00 | 2.50 | 0.00 | 0 | 1 | 47.62% | 0.16 | 0.02 | -0.07 | 0.08 | 0.01 |
| AZZ20251017C00140000 | 140.00 | 0.00 | 2.45 | 0.40 | 1 | 3 | 55.03% | 0.14 | 0.01 | -0.07 | 0.07 | 0.01 |
| AZZ20251017C00145000 | 145.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 61.85% | 0.13 | 0.01 | -0.07 | 0.07 | 0.01 |
| AZZ20251017C00150000 | 150.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 68.11% | 0.12 | 0.01 | -0.08 | 0.06 | 0.01 |
| AZZ20251017C00155000 | 155.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 74.36% | 0.11 | 0.01 | -0.08 | 0.06 | 0.01 |
| AZZ20251017C00160000 | 160.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 79.85% | 0.10 | 0.01 | -0.08 | 0.06 | 0.01 |
| AZZ20251017C00165000 | 165.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 85.44% | 0.10 | 0.01 | -0.08 | 0.06 | 0.01 |
