Udløb
Calls
for markedsdato September 16, 2025
Puts
for markedsdato September 16, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BURL20250919C00242500 | 242.50 | 23.10 | 25.90 | 0.00 | 0 | 0 | 91.57% | 0.88 | 0.01 | -0.70 | 0.05 | 0.02 |
| BURL20250919C00245000 | 245.00 | 20.60 | 23.10 | 0.00 | 0 | 4 | 90.07% | 0.85 | 0.01 | -0.80 | 0.06 | 0.02 |
| BURL20250919C00247500 | 247.50 | 18.10 | 21.30 | 0.00 | 0 | 0 | 82.59% | 0.84 | 0.01 | -0.78 | 0.06 | 0.02 |
| BURL20250919C00250000 | 250.00 | 16.50 | 18.40 | 16.10 | 4 | 474 | 43.01% | 0.95 | 0.01 | -0.15 | 0.03 | 0.02 |
| BURL20250919C00252500 | 252.50 | 13.30 | 15.80 | 0.00 | 0 | 0 | 30.30% | 0.97 | 0.01 | -0.05 | 0.02 | 0.02 |
| BURL20250919C00255000 | 255.00 | 11.40 | 14.30 | 0.00 | 0 | 3 | 44.84% | 0.86 | 0.02 | -0.38 | 0.05 | 0.02 |
| BURL20250919C00257500 | 257.50 | 9.10 | 11.90 | 0.00 | 0 | 1 | 46.44% | 0.79 | 0.03 | -0.54 | 0.07 | 0.02 |
| BURL20250919C00260000 | 260.00 | 7.20 | 9.70 | 0.00 | 0 | 120 | 37.71% | 0.77 | 0.03 | -0.48 | 0.07 | 0.02 |
| BURL20250919C00262500 | 262.50 | 5.90 | 7.10 | 6.40 | 1 | 0 | 36.26% | 0.68 | 0.04 | -0.56 | 0.09 | 0.01 |
| BURL20250919C00265000 | 265.00 | 4.70 | 5.50 | 3.42 | 1 | 18 | 39.23% | 0.57 | 0.04 | -0.68 | 0.10 | 0.01 |
| BURL20250919C00267500 | 267.50 | 3.30 | 4.70 | 2.35 | 4 | 9 | 38.20% | 0.46 | 0.04 | -0.67 | 0.10 | 0.01 |
| BURL20250919C00270000 | 270.00 | 2.20 | 2.90 | 1.45 | 4 | 342 | 37.80% | 0.36 | 0.04 | -0.61 | 0.09 | 0.01 |
| BURL20250919C00272500 | 272.50 | 1.25 | 2.50 | 1.50 | 5 | 14 | 36.74% | 0.26 | 0.04 | -0.50 | 0.08 | 0.01 |
| BURL20250919C00275000 | 275.00 | 0.40 | 1.15 | 0.88 | 1 | 31 | 42.18% | 0.21 | 0.03 | -0.50 | 0.07 | 0.00 |
| BURL20250919C00277500 | 277.50 | 0.30 | 0.70 | 0.43 | 5 | 39 | 35.28% | 0.11 | 0.02 | -0.24 | 0.05 | 0.00 |
| BURL20250919C00280000 | 280.00 | 0.00 | 0.40 | 0.25 | 2 | 1,129 | 32.31% | 0.05 | 0.01 | -0.10 | 0.02 | 0.00 |
| BURL20250919C00282500 | 282.50 | 0.00 | 0.45 | 0.08 | 1 | 36 | 34.31% | 0.03 | 0.01 | -0.07 | 0.02 | 0.00 |
| BURL20250919C00285000 | 285.00 | 0.00 | 0.30 | 0.00 | 0 | 19 | 41.31% | 0.04 | 0.01 | -0.11 | 0.02 | 0.00 |
| BURL20250919C00287500 | 287.50 | 0.00 | 1.50 | 0.00 | 0 | 59 | 64.61% | 0.10 | 0.01 | -0.43 | 0.04 | 0.00 |
| BURL20250919C00290000 | 290.00 | 0.00 | 1.35 | 0.00 | 0 | 165 | 68.03% | 0.09 | 0.01 | -0.40 | 0.04 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BURL20250919P00242500 | 242.50 | 0.00 | 1.70 | 0.00 | 0 | 0 | 79.83% | -0.09 | 0.01 | -0.48 | 0.04 | -0.00 |
| BURL20250919P00245000 | 245.00 | 0.00 | 2.05 | 0.00 | 0 | 17 | 77.26% | -0.11 | 0.01 | -0.55 | 0.05 | -0.00 |
| BURL20250919P00247500 | 247.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 44.97% | -0.04 | 0.01 | -0.11 | 0.02 | -0.00 |
| BURL20250919P00250000 | 250.00 | 0.00 | 0.30 | 0.57 | 2 | 409 | 44.15% | -0.06 | 0.01 | -0.16 | 0.03 | -0.00 |
| BURL20250919P00252500 | 252.50 | 0.15 | 0.70 | 0.00 | 0 | 0 | 44.42% | -0.09 | 0.02 | -0.26 | 0.04 | -0.00 |
| BURL20250919P00255000 | 255.00 | 0.15 | 1.60 | 0.00 | 0 | 38 | 55.43% | -0.19 | 0.02 | -0.60 | 0.07 | -0.00 |
| BURL20250919P00257500 | 257.50 | 0.50 | 2.95 | 1.15 | 13 | 3 | 41.24% | -0.18 | 0.03 | -0.43 | 0.06 | -0.00 |
| BURL20250919P00260000 | 260.00 | 0.25 | 1.55 | 1.90 | 9 | 258 | 40.44% | -0.25 | 0.03 | -0.54 | 0.08 | -0.01 |
| BURL20250919P00262500 | 262.50 | 1.50 | 2.30 | 2.60 | 5 | 4 | 39.75% | -0.34 | 0.04 | -0.63 | 0.09 | -0.01 |
| BURL20250919P00265000 | 265.00 | 2.20 | 3.20 | 3.23 | 9 | 133 | 38.50% | -0.43 | 0.04 | -0.67 | 0.10 | -0.01 |
| BURL20250919P00267500 | 267.50 | 2.95 | 4.30 | 0.00 | 0 | 4 | 37.98% | -0.54 | 0.04 | -0.67 | 0.10 | -0.01 |
| BURL20250919P00270000 | 270.00 | 4.70 | 5.60 | 6.50 | 1 | 169 | 38.37% | -0.64 | 0.04 | -0.62 | 0.09 | -0.01 |
| BURL20250919P00272500 | 272.50 | 6.20 | 7.10 | 0.00 | 0 | 202 | 41.39% | -0.72 | 0.03 | -0.59 | 0.08 | -0.01 |
| BURL20250919P00275000 | 275.00 | 7.30 | 10.30 | 11.25 | 1 | 134 | 33.85% | -0.85 | 0.03 | -0.32 | 0.06 | -0.01 |
| BURL20250919P00277500 | 277.50 | 9.90 | 12.80 | 0.00 | 0 | 109 | 32.15% | -0.92 | 0.02 | -0.18 | 0.04 | -0.01 |
| BURL20250919P00280000 | 280.00 | 12.20 | 13.80 | 14.95 | 1 | 145 | 46.99% | -0.87 | 0.02 | -0.38 | 0.05 | -0.01 |
| BURL20250919P00282500 | 282.50 | 14.70 | 17.20 | 0.00 | 0 | 30 | 53.78% | -0.88 | 0.02 | -0.41 | 0.05 | -0.01 |
| BURL20250919P00285000 | 285.00 | 17.10 | 19.60 | 19.21 | 60 | 19 | 54.65% | -0.91 | 0.01 | -0.33 | 0.04 | -0.01 |
| BURL20250919P00287500 | 287.50 | 19.60 | 22.10 | 21.76 | 40 | 10 | 61.14% | -0.91 | 0.01 | -0.36 | 0.04 | -0.01 |
| BURL20250919P00290000 | 290.00 | 21.80 | 24.90 | 24.18 | 120 | 69 | 67.56% | -0.91 | 0.01 | -0.39 | 0.04 | -0.01 |
