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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CPRI20250919P00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 181.24% | -0.13 | 0.04 | -0.08 | 0.01 | -0.00 |
| CPRI20250919P00016500 | 16.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 165.59% | -0.14 | 0.05 | -0.08 | 0.01 | -0.00 |
| CPRI20250919P00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 150.15% | -0.15 | 0.06 | -0.07 | 0.01 | -0.00 |
| CPRI20250919P00017500 | 17.50 | 0.00 | 0.75 | 0.00 | 0 | 2,819 | 135.08% | -0.17 | 0.06 | -0.07 | 0.01 | -0.00 |
| CPRI20250919P00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 16 | 119.59% | -0.19 | 0.08 | -0.07 | 0.01 | -0.00 |
| CPRI20250919P00018500 | 18.50 | 0.00 | 0.26 | 0.00 | 0 | 124 | 56.57% | -0.08 | 0.09 | -0.02 | 0.00 | -0.00 |
| CPRI20250919P00019000 | 19.00 | 0.10 | 0.15 | 0.11 | 11 | 106 | 54.62% | -0.14 | 0.14 | -0.02 | 0.01 | -0.00 |
| CPRI20250919P00019500 | 19.50 | 0.18 | 0.27 | 0.09 | 5 | 397 | 52.98% | -0.22 | 0.19 | -0.03 | 0.01 | -0.00 |
| CPRI20250919P00020000 | 20.00 | 0.34 | 0.43 | 0.33 | 17 | 498 | 52.12% | -0.33 | 0.24 | -0.04 | 0.01 | -0.00 |
| CPRI20250919P00020500 | 20.50 | 0.54 | 0.66 | 0.57 | 47 | 58 | 51.55% | -0.46 | 0.27 | -0.04 | 0.01 | -0.00 |
| CPRI20250919P00021000 | 21.00 | 0.82 | 1.10 | 0.86 | 127 | 553 | 53.22% | -0.59 | 0.26 | -0.04 | 0.01 | -0.00 |
| CPRI20250919P00021500 | 21.50 | 1.20 | 1.36 | 1.25 | 119 | 192 | 54.98% | -0.70 | 0.22 | -0.04 | 0.01 | -0.00 |
| CPRI20250919P00022000 | 22.00 | 1.59 | 1.90 | 1.22 | 21 | 4 | 56.90% | -0.79 | 0.18 | -0.03 | 0.01 | -0.00 |
| CPRI20250919P00022500 | 22.50 | 1.95 | 2.27 | 1.65 | 4 | 169 | 57.92% | -0.86 | 0.14 | -0.03 | 0.01 | -0.00 |
| CPRI20250919P00023000 | 23.00 | 2.32 | 2.81 | 0.00 | 0 | 0 | 58.82% | -0.91 | 0.10 | -0.02 | 0.00 | -0.00 |
| CPRI20250919P00023500 | 23.50 | 2.97 | 3.50 | 0.00 | 0 | 1 | 67.08% | -0.92 | 0.08 | -0.02 | 0.00 | -0.00 |
| CPRI20250919P00024000 | 24.00 | 3.50 | 3.80 | 0.00 | 0 | 0 | 89.41% | -0.88 | 0.08 | -0.04 | 0.01 | -0.00 |
| CPRI20250919P00024500 | 24.50 | 3.95 | 4.35 | 0.00 | 0 | 0 | 93.79% | -0.90 | 0.07 | -0.03 | 0.00 | -0.00 |
| CPRI20250919P00025000 | 25.00 | 4.45 | 5.10 | 0.00 | 0 | 2 | 94.93% | -0.92 | 0.06 | -0.03 | 0.00 | -0.00 |
| CPRI20250919P00026000 | 26.00 | 5.45 | 5.95 | 0.00 | 0 | 0 | 139.17% | -0.87 | 0.05 | -0.06 | 0.01 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CPRI20250919C00016000 | 16.00 | 4.35 | 6.15 | 0.00 | 0 | 0 | 237.49% | 0.82 | 0.04 | -0.13 | 0.01 | 0.00 |
| CPRI20250919C00016500 | 16.50 | 3.85 | 6.00 | 0.00 | 0 | 0 | 238.07% | 0.80 | 0.04 | -0.14 | 0.01 | 0.00 |
| CPRI20250919C00017000 | 17.00 | 2.71 | 5.00 | 0.00 | 0 | 0 | 188.35% | 0.81 | 0.05 | -0.11 | 0.01 | 0.00 |
| CPRI20250919C00017500 | 17.50 | 2.31 | 5.10 | 0.00 | 0 | 22 | 207.93% | 0.76 | 0.05 | -0.13 | 0.01 | 0.00 |
| CPRI20250919C00018000 | 18.00 | 2.33 | 2.76 | 0.00 | 0 | 0 | 67.24% | 0.93 | 0.07 | -0.02 | 0.00 | 0.00 |
| CPRI20250919C00018500 | 18.50 | 1.79 | 2.31 | 2.54 | 3 | 1 | 65.66% | 0.89 | 0.10 | -0.02 | 0.01 | 0.00 |
| CPRI20250919C00019000 | 19.00 | 1.15 | 1.84 | 0.00 | 0 | 3 | 53.56% | 0.87 | 0.14 | -0.02 | 0.01 | 0.00 |
| CPRI20250919C00019500 | 19.50 | 0.76 | 1.29 | 1.88 | 1 | 51 | 52.17% | 0.78 | 0.20 | -0.03 | 0.01 | 0.00 |
| CPRI20250919C00020000 | 20.00 | 0.80 | 0.92 | 0.95 | 6 | 1,084 | 50.97% | 0.67 | 0.25 | -0.04 | 0.01 | 0.00 |
| CPRI20250919C00020500 | 20.50 | 0.42 | 0.61 | 0.62 | 11 | 98 | 55.80% | 0.54 | 0.25 | -0.05 | 0.01 | 0.00 |
| CPRI20250919C00021000 | 21.00 | 0.35 | 0.40 | 0.37 | 159 | 383 | 53.08% | 0.41 | 0.26 | -0.04 | 0.01 | 0.00 |
| CPRI20250919C00021500 | 21.50 | 0.22 | 0.28 | 0.25 | 181 | 1,002 | 54.39% | 0.30 | 0.22 | -0.04 | 0.01 | 0.00 |
| CPRI20250919C00022000 | 22.00 | 0.14 | 0.18 | 0.16 | 179 | 741 | 56.90% | 0.22 | 0.18 | -0.03 | 0.01 | 0.00 |
| CPRI20250919C00022500 | 22.50 | 0.10 | 0.13 | 0.15 | 98 | 1,208 | 59.62% | 0.15 | 0.14 | -0.03 | 0.01 | 0.00 |
| CPRI20250919C00023000 | 23.00 | 0.05 | 0.10 | 0.10 | 76 | 447 | 62.33% | 0.11 | 0.11 | -0.02 | 0.01 | 0.00 |
| CPRI20250919C00023500 | 23.50 | 0.00 | 0.08 | 0.10 | 1 | 77 | 64.24% | 0.08 | 0.08 | -0.02 | 0.00 | 0.00 |
| CPRI20250919C00024000 | 24.00 | 0.02 | 0.06 | 0.03 | 393 | 842 | 62.52% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| CPRI20250919C00024500 | 24.50 | 0.00 | 0.06 | 0.00 | 0 | 114 | 69.14% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| CPRI20250919C00025000 | 25.00 | 0.00 | 0.04 | 0.04 | 1 | 3,008 | 70.73% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| CPRI20250919C00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 158.29% | 0.17 | 0.06 | -0.08 | 0.01 | 0.00 |
