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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BPOP20250919P00075000 | 75.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 266.16% | -0.06 | 0.00 | -0.39 | 0.02 | -0.00 |
| BPOP20250919P00080000 | 80.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 228.92% | -0.07 | 0.00 | -0.34 | 0.02 | -0.00 |
| BPOP20250919P00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 243.59% | -0.10 | 0.00 | -0.53 | 0.03 | -0.00 |
| BPOP20250919P00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 165.57% | -0.07 | 0.00 | -0.26 | 0.02 | -0.00 |
| BPOP20250919P00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 125.21% | -0.06 | 0.01 | -0.17 | 0.02 | -0.00 |
| BPOP20250919P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 100.30% | -0.06 | 0.01 | -0.14 | 0.02 | -0.00 |
| BPOP20250919P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 81.03% | -0.07 | 0.01 | -0.13 | 0.02 | -0.00 |
| BPOP20250919P00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 20 | 61.97% | -0.09 | 0.02 | -0.12 | 0.03 | -0.00 |
| BPOP20250919P00115000 | 115.00 | 0.00 | 1.20 | 0.00 | 0 | 22 | 42.62% | -0.13 | 0.03 | -0.11 | 0.04 | -0.00 |
| BPOP20250919P00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 20 | 53.91% | -0.36 | 0.04 | -0.25 | 0.06 | -0.01 |
| BPOP20250919P00125000 | 125.00 | 0.05 | 4.90 | 0.00 | 0 | 0 | 14.54% | -0.80 | 0.11 | -0.05 | 0.05 | -0.02 |
| BPOP20250919P00130000 | 130.00 | 4.00 | 8.60 | 0.00 | 0 | 0 | 55.37% | -0.75 | 0.03 | -0.21 | 0.05 | -0.02 |
| BPOP20250919P00135000 | 135.00 | 9.00 | 13.50 | 0.00 | 0 | 0 | 70.08% | -0.82 | 0.02 | -0.22 | 0.04 | -0.02 |
| BPOP20250919P00140000 | 140.00 | 14.00 | 18.50 | 0.00 | 0 | 0 | 86.60% | -0.84 | 0.02 | -0.24 | 0.04 | -0.02 |
| BPOP20250919P00145000 | 145.00 | 19.10 | 23.50 | 0.00 | 0 | 0 | 101.70% | -0.86 | 0.01 | -0.26 | 0.04 | -0.03 |
| BPOP20250919P00150000 | 150.00 | 24.00 | 28.50 | 0.00 | 0 | 0 | 121.32% | -0.86 | 0.01 | -0.31 | 0.04 | -0.03 |
| BPOP20250919P00155000 | 155.00 | 29.00 | 33.50 | 0.00 | 0 | 0 | 134.77% | -0.87 | 0.01 | -0.32 | 0.04 | -0.03 |
| BPOP20250919P00160000 | 160.00 | 34.20 | 38.50 | 0.00 | 0 | 0 | 147.44% | -0.88 | 0.01 | -0.34 | 0.03 | -0.03 |
| BPOP20250919P00165000 | 165.00 | 39.00 | 43.50 | 0.00 | 0 | 0 | 159.43% | -0.88 | 0.01 | -0.35 | 0.03 | -0.03 |
| BPOP20250919P00170000 | 170.00 | 44.00 | 48.80 | 0.00 | 0 | 0 | 170.84% | -0.89 | 0.01 | -0.36 | 0.03 | -0.03 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BPOP20250919C00075000 | 75.00 | 46.40 | 51.00 | 0.00 | 0 | 0 | 214.47% | 0.97 | 0.00 | -0.21 | 0.01 | 0.00 |
| BPOP20250919C00080000 | 80.00 | 41.40 | 46.00 | 0.00 | 0 | 0 | 190.84% | 0.97 | 0.00 | -0.21 | 0.01 | 0.00 |
| BPOP20250919C00085000 | 85.00 | 36.50 | 41.00 | 0.00 | 0 | 0 | 168.42% | 0.96 | 0.00 | -0.21 | 0.01 | 0.00 |
| BPOP20250919C00090000 | 90.00 | 31.50 | 36.00 | 0.00 | 0 | 0 | 147.01% | 0.96 | 0.00 | -0.20 | 0.01 | 0.01 |
| BPOP20250919C00095000 | 95.00 | 26.50 | 31.00 | 0.00 | 0 | 0 | 126.41% | 0.95 | 0.01 | -0.20 | 0.02 | 0.01 |
| BPOP20250919C00100000 | 100.00 | 21.50 | 26.00 | 0.00 | 0 | 0 | 106.45% | 0.95 | 0.01 | -0.19 | 0.02 | 0.01 |
| BPOP20250919C00105000 | 105.00 | 16.50 | 20.90 | 0.00 | 0 | 0 | 86.90% | 0.93 | 0.01 | -0.19 | 0.02 | 0.01 |
| BPOP20250919C00110000 | 110.00 | 11.50 | 16.00 | 0.00 | 0 | 0 | 62.74% | 0.94 | 0.02 | -0.15 | 0.02 | 0.01 |
| BPOP20250919C00115000 | 115.00 | 6.50 | 11.00 | 0.00 | 0 | 0 | 53.64% | 0.85 | 0.03 | -0.19 | 0.04 | 0.01 |
| BPOP20250919C00120000 | 120.00 | 2.00 | 6.50 | 0.00 | 0 | 0 | 36.48% | 0.72 | 0.06 | -0.18 | 0.06 | 0.01 |
| BPOP20250919C00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 29.22% | 0.35 | 0.08 | -0.14 | 0.06 | 0.01 |
| BPOP20250919C00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 37.87% | 0.15 | 0.04 | -0.11 | 0.04 | 0.00 |
| BPOP20250919C00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 53.99% | 0.11 | 0.02 | -0.12 | 0.03 | 0.00 |
| BPOP20250919C00140000 | 140.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 71.80% | 0.10 | 0.01 | -0.15 | 0.03 | 0.00 |
| BPOP20250919C00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 104.23% | 0.14 | 0.01 | -0.28 | 0.04 | 0.00 |
| BPOP20250919C00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 114.74% | 0.12 | 0.01 | -0.27 | 0.03 | 0.00 |
| BPOP20250919C00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 134.39% | 0.13 | 0.01 | -0.33 | 0.04 | 0.00 |
| BPOP20250919C00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 147.67% | 0.12 | 0.01 | -0.34 | 0.03 | 0.00 |
| BPOP20250919C00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 188.60% | 0.16 | 0.01 | -0.55 | 0.04 | 0.00 |
| BPOP20250919C00170000 | 170.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 203.34% | 0.16 | 0.01 | -0.58 | 0.04 | 0.00 |
