Udløb
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHKP20250919P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 91.74% | -0.03 | 0.00 | -0.10 | 0.02 | -0.00 |
| CHKP20250919P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 82.35% | -0.03 | 0.00 | -0.10 | 0.02 | -0.00 |
| CHKP20250919P00160000 | 160.00 | 0.00 | 0.95 | 0.00 | 0 | 6 | 73.17% | -0.04 | 0.00 | -0.09 | 0.03 | -0.00 |
| CHKP20250919P00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 64.11% | -0.04 | 0.00 | -0.09 | 0.03 | -0.00 |
| CHKP20250919P00170000 | 170.00 | 0.05 | 0.90 | 0.00 | 0 | 103 | 55.19% | -0.05 | 0.01 | -0.09 | 0.03 | -0.00 |
| CHKP20250919P00175000 | 175.00 | 0.00 | 0.45 | 0.28 | 1 | 76 | 41.71% | -0.04 | 0.01 | -0.06 | 0.03 | -0.00 |
| CHKP20250919P00180000 | 180.00 | 0.10 | 0.80 | 0.36 | 1 | 82 | 36.75% | -0.07 | 0.01 | -0.07 | 0.04 | -0.00 |
| CHKP20250919P00185000 | 185.00 | 0.20 | 0.35 | 0.00 | 0 | 92 | 26.81% | -0.08 | 0.02 | -0.06 | 0.05 | -0.00 |
| CHKP20250919P00190000 | 190.00 | 0.65 | 0.95 | 0.90 | 3 | 821 | 25.29% | -0.19 | 0.03 | -0.11 | 0.09 | -0.01 |
| CHKP20250919P00195000 | 195.00 | 1.90 | 2.35 | 2.70 | 2 | 49 | 23.79% | -0.39 | 0.05 | -0.15 | 0.13 | -0.02 |
| CHKP20250919P00200000 | 200.00 | 4.30 | 5.00 | 0.00 | 0 | 275 | 23.09% | -0.65 | 0.05 | -0.14 | 0.12 | -0.03 |
| CHKP20250919P00210000 | 210.00 | 12.40 | 15.20 | 0.00 | 0 | 2 | 34.58% | -0.87 | 0.02 | -0.13 | 0.07 | -0.03 |
| CHKP20250919P00220000 | 220.00 | 21.40 | 24.60 | 0.00 | 0 | 2 | 52.49% | -0.89 | 0.01 | -0.16 | 0.06 | -0.03 |
| CHKP20250919P00230000 | 230.00 | 31.30 | 35.30 | 0.00 | 0 | 0 | 66.09% | -0.92 | 0.01 | -0.17 | 0.05 | -0.03 |
| CHKP20250919P00240000 | 240.00 | 41.60 | 45.00 | 0.00 | 0 | 0 | 69.74% | -0.96 | 0.00 | -0.11 | 0.03 | -0.03 |
| CHKP20250919P00250000 | 250.00 | 51.30 | 55.30 | 0.00 | 0 | 0 | 81.01% | -0.96 | 0.00 | -0.11 | 0.03 | -0.03 |
| CHKP20250919P00260000 | 260.00 | 61.30 | 65.00 | 0.00 | 0 | 0 | 96.99% | -0.95 | 0.00 | -0.15 | 0.03 | -0.03 |
| CHKP20250919P00270000 | 270.00 | 71.30 | 75.00 | 0.00 | 0 | 0 | 110.61% | -0.95 | 0.00 | -0.18 | 0.03 | -0.03 |
| CHKP20250919P00280000 | 280.00 | 81.30 | 85.00 | 0.00 | 0 | 0 | 115.21% | -0.96 | 0.00 | -0.15 | 0.03 | -0.03 |
| CHKP20250919P00290000 | 290.00 | 91.40 | 95.00 | 0.00 | 0 | 0 | 134.88% | -0.95 | 0.00 | -0.22 | 0.03 | -0.04 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHKP20250919C00150000 | 150.00 | 45.00 | 48.60 | 0.00 | 0 | 0 | 113.87% | 0.94 | 0.00 | -0.21 | 0.04 | 0.04 |
| CHKP20250919C00155000 | 155.00 | 39.90 | 43.60 | 0.00 | 0 | 0 | 100.31% | 0.94 | 0.00 | -0.19 | 0.04 | 0.04 |
| CHKP20250919C00160000 | 160.00 | 35.40 | 38.00 | 0.00 | 0 | 0 | 91.77% | 0.92 | 0.00 | -0.20 | 0.05 | 0.04 |
| CHKP20250919C00165000 | 165.00 | 30.00 | 34.00 | 0.00 | 0 | 0 | 69.51% | 0.94 | 0.00 | -0.12 | 0.04 | 0.04 |
| CHKP20250919C00170000 | 170.00 | 25.20 | 29.00 | 0.00 | 0 | 1 | 68.47% | 0.91 | 0.01 | -0.17 | 0.05 | 0.04 |
| CHKP20250919C00175000 | 175.00 | 20.20 | 24.00 | 21.50 | 20 | 29 | 62.96% | 0.88 | 0.01 | -0.20 | 0.06 | 0.04 |
| CHKP20250919C00180000 | 180.00 | 15.30 | 18.90 | 0.00 | 0 | 5 | 53.34% | 0.86 | 0.01 | -0.19 | 0.07 | 0.04 |
| CHKP20250919C00185000 | 185.00 | 10.50 | 14.30 | 10.90 | 1 | 23 | 46.55% | 0.80 | 0.02 | -0.21 | 0.09 | 0.04 |
| CHKP20250919C00190000 | 190.00 | 5.90 | 9.80 | 6.70 | 1 | 88 | 14.10% | 0.94 | 0.03 | -0.03 | 0.04 | 0.05 |
| CHKP20250919C00195000 | 195.00 | 3.90 | 4.40 | 3.73 | 11 | 79 | 24.79% | 0.60 | 0.05 | -0.16 | 0.13 | 0.03 |
| CHKP20250919C00200000 | 200.00 | 1.60 | 1.95 | 1.84 | 1 | 151 | 22.60% | 0.35 | 0.05 | -0.14 | 0.12 | 0.02 |
| CHKP20250919C00210000 | 210.00 | 0.10 | 0.60 | 0.00 | 0 | 314 | 27.77% | 0.09 | 0.02 | -0.07 | 0.05 | 0.00 |
| CHKP20250919C00220000 | 220.00 | 0.00 | 0.30 | 0.00 | 0 | 69 | 35.80% | 0.03 | 0.01 | -0.04 | 0.03 | 0.00 |
| CHKP20250919C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 23 | 55.65% | 0.05 | 0.01 | -0.09 | 0.04 | 0.00 |
| CHKP20250919C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 84.26% | 0.09 | 0.01 | -0.22 | 0.05 | 0.00 |
| CHKP20250919C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 96.89% | 0.08 | 0.00 | -0.23 | 0.05 | 0.00 |
| CHKP20250919C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 108.56% | 0.07 | 0.00 | -0.24 | 0.05 | 0.00 |
| CHKP20250919C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 119.58% | 0.07 | 0.00 | -0.25 | 0.04 | 0.00 |
| CHKP20250919C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 129.93% | 0.06 | 0.00 | -0.25 | 0.04 | 0.00 |
| CHKP20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 139.73% | 0.06 | 0.00 | -0.26 | 0.04 | 0.00 |
