Udløb
Puts
for markedsdato September 16, 2025
Calls
for markedsdato September 16, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CI20250919P00270000 | 270.00 | 0.00 | 0.60 | 0.00 | 0 | 232 | 57.84% | -0.05 | 0.01 | -0.20 | 0.03 | -0.00 |
| CI20250919P00272500 | 272.50 | 0.00 | 0.60 | 0.00 | 0 | 0 | 52.87% | -0.05 | 0.01 | -0.20 | 0.03 | -0.00 |
| CI20250919P00275000 | 275.00 | 0.00 | 0.20 | 0.00 | 0 | 8 | 39.13% | -0.03 | 0.01 | -0.08 | 0.02 | -0.00 |
| CI20250919P00277500 | 277.50 | 0.00 | 0.40 | 0.15 | 1 | 1 | 37.25% | -0.04 | 0.01 | -0.11 | 0.02 | -0.00 |
| CI20250919P00280000 | 280.00 | 0.00 | 0.55 | 0.00 | 0 | 278 | 36.98% | -0.06 | 0.01 | -0.18 | 0.03 | -0.00 |
| CI20250919P00282500 | 282.50 | 0.00 | 0.85 | 0.51 | 1 | 17 | 37.68% | -0.11 | 0.02 | -0.29 | 0.05 | -0.00 |
| CI20250919P00285000 | 285.00 | 0.50 | 0.75 | 0.73 | 5 | 599 | 34.42% | -0.14 | 0.02 | -0.33 | 0.06 | -0.00 |
| CI20250919P00287500 | 287.50 | 0.80 | 1.70 | 1.15 | 2 | 35 | 33.57% | -0.21 | 0.03 | -0.44 | 0.08 | -0.00 |
| CI20250919P00290000 | 290.00 | 1.20 | 1.80 | 1.04 | 8 | 873 | 31.70% | -0.29 | 0.04 | -0.51 | 0.09 | -0.01 |
| CI20250919P00292500 | 292.50 | 2.00 | 2.55 | 2.64 | 72 | 230 | 31.42% | -0.40 | 0.05 | -0.59 | 0.10 | -0.01 |
| CI20250919P00295000 | 295.00 | 3.20 | 3.80 | 3.50 | 44 | 161 | 30.47% | -0.51 | 0.05 | -0.60 | 0.11 | -0.01 |
| CI20250919P00297500 | 297.50 | 4.20 | 5.60 | 5.06 | 5 | 30 | 31.06% | -0.63 | 0.05 | -0.57 | 0.10 | -0.01 |
| CI20250919P00300000 | 300.00 | 6.00 | 7.30 | 6.60 | 11 | 376 | 30.99% | -0.74 | 0.04 | -0.48 | 0.09 | -0.01 |
| CI20250919P00302500 | 302.50 | 7.80 | 10.30 | 0.00 | 0 | 14 | 32.27% | -0.81 | 0.03 | -0.39 | 0.07 | -0.01 |
| CI20250919P00305000 | 305.00 | 10.10 | 11.80 | 11.17 | 3 | 106 | 34.38% | -0.86 | 0.02 | -0.33 | 0.06 | -0.01 |
| CI20250919P00307500 | 307.50 | 12.20 | 14.40 | 0.00 | 0 | 11 | 39.18% | -0.88 | 0.02 | -0.33 | 0.05 | -0.01 |
| CI20250919P00310000 | 310.00 | 15.00 | 17.30 | 0.00 | 0 | 143 | 40.50% | -0.92 | 0.02 | -0.26 | 0.04 | -0.01 |
| CI20250919P00312500 | 312.50 | 17.30 | 19.80 | 0.00 | 0 | 0 | 42.27% | -0.94 | 0.01 | -0.21 | 0.03 | -0.01 |
| CI20250919P00315000 | 315.00 | 19.90 | 22.20 | 0.00 | 0 | 0 | 49.73% | -0.93 | 0.01 | -0.27 | 0.04 | -0.01 |
| CI20250919P00317500 | 317.50 | 22.30 | 25.00 | 0.00 | 0 | 0 | 57.01% | -0.92 | 0.01 | -0.33 | 0.04 | -0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CI20250919C00270000 | 270.00 | 23.40 | 25.80 | 0.00 | 0 | 14 | 71.72% | 0.91 | 0.01 | -0.45 | 0.04 | 0.02 |
| CI20250919C00272500 | 272.50 | 20.70 | 23.40 | 0.00 | 0 | 0 | 72.24% | 0.89 | 0.01 | -0.57 | 0.05 | 0.02 |
| CI20250919C00275000 | 275.00 | 18.20 | 20.80 | 0.00 | 0 | 0 | 63.22% | 0.89 | 0.01 | -0.49 | 0.05 | 0.02 |
| CI20250919C00277500 | 277.50 | 16.00 | 18.20 | 0.00 | 0 | 62 | 56.19% | 0.88 | 0.01 | -0.46 | 0.05 | 0.02 |
| CI20250919C00280000 | 280.00 | 13.50 | 15.40 | 0.00 | 0 | 326 | 48.27% | 0.88 | 0.02 | -0.40 | 0.05 | 0.02 |
| CI20250919C00282500 | 282.50 | 11.20 | 13.90 | 0.00 | 0 | 0 | 29.54% | 0.94 | 0.01 | -0.13 | 0.03 | 0.02 |
| CI20250919C00285000 | 285.00 | 8.90 | 11.60 | 0.00 | 0 | 5 | 31.71% | 0.88 | 0.02 | -0.27 | 0.06 | 0.02 |
| CI20250919C00287500 | 287.50 | 7.10 | 9.20 | 0.00 | 0 | 4 | 31.26% | 0.81 | 0.03 | -0.38 | 0.07 | 0.02 |
| CI20250919C00290000 | 290.00 | 5.10 | 7.10 | 0.00 | 0 | 287 | 30.82% | 0.72 | 0.04 | -0.49 | 0.09 | 0.02 |
| CI20250919C00292500 | 292.50 | 3.50 | 4.50 | 4.32 | 17 | 20 | 30.18% | 0.61 | 0.05 | -0.56 | 0.10 | 0.01 |
| CI20250919C00295000 | 295.00 | 2.45 | 3.50 | 2.92 | 39 | 30 | 28.61% | 0.49 | 0.05 | -0.56 | 0.11 | 0.01 |
| CI20250919C00297500 | 297.50 | 1.50 | 2.50 | 2.12 | 17 | 63 | 29.41% | 0.36 | 0.05 | -0.53 | 0.10 | 0.01 |
| CI20250919C00300000 | 300.00 | 0.85 | 2.30 | 1.22 | 253 | 669 | 29.44% | 0.26 | 0.04 | -0.44 | 0.09 | 0.01 |
| CI20250919C00302500 | 302.50 | 0.35 | 0.80 | 0.75 | 20 | 37 | 29.67% | 0.17 | 0.03 | -0.33 | 0.07 | 0.00 |
| CI20250919C00305000 | 305.00 | 0.15 | 0.40 | 0.45 | 11 | 151 | 29.35% | 0.10 | 0.02 | -0.21 | 0.05 | 0.00 |
| CI20250919C00307500 | 307.50 | 0.10 | 0.25 | 0.14 | 194 | 467 | 29.77% | 0.06 | 0.01 | -0.13 | 0.03 | 0.00 |
| CI20250919C00310000 | 310.00 | 0.00 | 0.30 | 0.20 | 1 | 1,506 | 32.26% | 0.04 | 0.01 | -0.11 | 0.03 | 0.00 |
| CI20250919C00312500 | 312.50 | 0.00 | 0.20 | 0.29 | 1 | 32 | 32.32% | 0.02 | 0.01 | -0.06 | 0.02 | 0.00 |
| CI20250919C00315000 | 315.00 | 0.00 | 0.10 | 0.00 | 0 | 614 | 33.90% | 0.02 | 0.00 | -0.04 | 0.01 | 0.00 |
| CI20250919C00317500 | 317.50 | 0.00 | 0.55 | 0.00 | 0 | 17 | 49.30% | 0.05 | 0.01 | -0.19 | 0.03 | 0.00 |
