Udløb
Puts
for markedsdato May 16, 2025
Calls
for markedsdato May 16, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DFS20270115P00070000 | 70.00 | 0.00 | 5.00 | 0.00 | 0 | 210 | 58.01% | -0.03 | 0.00 | -0.01 | 0.19 | -0.14 |
| DFS20270115P00075000 | 75.00 | 0.10 | 5.00 | 0.00 | 0 | 1 | 54.95% | -0.04 | 0.00 | -0.01 | 0.20 | -0.15 |
| DFS20270115P00080000 | 80.00 | 0.00 | 5.00 | 0.00 | 0 | 6 | 51.60% | -0.04 | 0.00 | -0.01 | 0.21 | -0.16 |
| DFS20270115P00085000 | 85.00 | 0.10 | 5.00 | 0.00 | 0 | 4 | 48.96% | -0.04 | 0.00 | -0.01 | 0.22 | -0.17 |
| DFS20270115P00090000 | 90.00 | 0.50 | 5.00 | 0.00 | 0 | 4 | 47.10% | -0.04 | 0.00 | -0.01 | 0.24 | -0.18 |
| DFS20270115P00095000 | 95.00 | 1.00 | 5.50 | 0.00 | 0 | 0 | 46.41% | -0.05 | 0.00 | -0.01 | 0.27 | -0.21 |
| DFS20270115P00100000 | 100.00 | 1.50 | 6.00 | 0.00 | 0 | 10 | 45.66% | -0.06 | 0.00 | -0.01 | 0.31 | -0.24 |
| DFS20270115P00105000 | 105.00 | 2.00 | 6.50 | 0.00 | 0 | 83 | 44.60% | -0.07 | 0.00 | -0.01 | 0.34 | -0.27 |
| DFS20270115P00110000 | 110.00 | 2.50 | 7.00 | 0.00 | 0 | 6 | 43.56% | -0.08 | 0.00 | -0.01 | 0.37 | -0.30 |
| DFS20270115P00115000 | 115.00 | 3.00 | 7.50 | 0.00 | 0 | 6 | 42.45% | -0.08 | 0.00 | -0.01 | 0.40 | -0.34 |
| DFS20270115P00120000 | 120.00 | 3.50 | 8.50 | 0.00 | 0 | 17 | 41.98% | -0.10 | 0.00 | -0.01 | 0.44 | -0.38 |
| DFS20270115P00125000 | 125.00 | 4.50 | 9.00 | 0.00 | 0 | 24 | 41.90% | -0.11 | 0.00 | -0.02 | 0.48 | -0.43 |
| DFS20270115P00130000 | 130.00 | 5.50 | 10.00 | 0.00 | 0 | 8 | 40.82% | -0.12 | 0.00 | -0.02 | 0.51 | -0.47 |
| DFS20270115P00135000 | 135.00 | 6.50 | 11.00 | 0.00 | 0 | 1 | 39.61% | -0.13 | 0.00 | -0.02 | 0.55 | -0.51 |
| DFS20270115P00140000 | 140.00 | 7.50 | 12.00 | 0.00 | 0 | 1 | 39.29% | -0.15 | 0.00 | -0.02 | 0.59 | -0.57 |
| DFS20270115P00145000 | 145.00 | 8.50 | 13.00 | 0.00 | 0 | 8 | 38.61% | -0.16 | 0.00 | -0.02 | 0.62 | -0.62 |
| DFS20270115P00150000 | 150.00 | 9.50 | 14.00 | 0.00 | 0 | 20 | 37.38% | -0.17 | 0.00 | -0.02 | 0.66 | -0.66 |
| DFS20270115P00155000 | 155.00 | 11.00 | 15.50 | 0.00 | 0 | 12 | 37.91% | -0.19 | 0.00 | -0.02 | 0.70 | -0.74 |
| DFS20270115P00160000 | 160.00 | 12.50 | 17.00 | 0.00 | 0 | 1 | 37.48% | -0.21 | 0.00 | -0.02 | 0.74 | -0.80 |
| DFS20270115P00165000 | 165.00 | 14.00 | 18.50 | 0.00 | 0 | 15 | 37.04% | -0.23 | 0.00 | -0.02 | 0.77 | -0.87 |
| DFS20270115P00170000 | 170.00 | 15.50 | 20.00 | 0.00 | 0 | 0 | 36.77% | -0.25 | 0.00 | -0.02 | 0.81 | -0.93 |
| DFS20270115P00175000 | 175.00 | 17.00 | 21.50 | 0.00 | 0 | 0 | 35.81% | -0.27 | 0.00 | -0.02 | 0.84 | -0.99 |
| DFS20270115P00180000 | 180.00 | 19.00 | 23.50 | 0.00 | 0 | 1 | 35.38% | -0.29 | 0.00 | -0.02 | 0.87 | -1.06 |
| DFS20270115P00185000 | 185.00 | 21.00 | 25.50 | 0.00 | 0 | 0 | 35.06% | -0.31 | 0.00 | -0.02 | 0.90 | -1.12 |
| DFS20270115P00190000 | 190.00 | 23.00 | 27.50 | 0.00 | 0 | 2 | 34.76% | -0.33 | 0.00 | -0.02 | 0.92 | -1.18 |
| DFS20270115P00195000 | 195.00 | 25.00 | 29.50 | 0.00 | 0 | 4 | 33.92% | -0.36 | 0.00 | -0.02 | 0.94 | -1.24 |
| DFS20270115P00200000 | 200.00 | 27.50 | 32.00 | 0.00 | 0 | 0 | 33.98% | -0.38 | 0.00 | -0.03 | 0.96 | -1.30 |
| DFS20270115P00210000 | 210.00 | 32.50 | 37.00 | 0.00 | 0 | 0 | 32.93% | -0.43 | 0.01 | -0.03 | 0.99 | -1.40 |
| DFS20270115P00220000 | 220.00 | 38.00 | 42.00 | 0.00 | 0 | 0 | 32.62% | -0.48 | 0.01 | -0.03 | 1.00 | -1.50 |
| DFS20270115P00230000 | 230.00 | 43.50 | 48.00 | 0.00 | 0 | 5 | 31.91% | -0.53 | 0.01 | -0.03 | 0.99 | -1.58 |
| DFS20270115P00240000 | 240.00 | 50.00 | 54.50 | 0.00 | 0 | 0 | 31.61% | -0.59 | 0.01 | -0.02 | 0.96 | -1.62 |
| DFS20270115P00250000 | 250.00 | 57.00 | 61.50 | 0.00 | 0 | 0 | 31.10% | -0.64 | 0.01 | -0.02 | 0.91 | -1.60 |
| DFS20270115P00260000 | 260.00 | 64.00 | 68.50 | 0.00 | 0 | 0 | 30.77% | -0.69 | 0.01 | -0.02 | 0.85 | -1.57 |
| DFS20270115P00270000 | 270.00 | 72.00 | 76.50 | 0.00 | 0 | 0 | 30.21% | -0.75 | 0.01 | -0.02 | 0.76 | -1.45 |
| DFS20270115P00280000 | 280.00 | 80.50 | 85.00 | 0.00 | 0 | 0 | 29.58% | -0.81 | 0.01 | -0.02 | 0.63 | -1.24 |
| DFS20270115P00290000 | 290.00 | 89.00 | 93.50 | 0.00 | 0 | 0 | 29.32% | -0.86 | 0.01 | -0.02 | 0.50 | -1.00 |
| DFS20270115P00300000 | 300.00 | 98.00 | 103.00 | 0.00 | 0 | 0 | 28.33% | -0.93 | 0.01 | -0.02 | 0.28 | -0.56 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DFS20270115C00070000 | 70.00 | 130.00 | 134.50 | 0.00 | 0 | 1 | 52.36% | 0.98 | 0.00 | 0.00 | 0.15 | 0.95 |
| DFS20270115C00075000 | 75.00 | 126.00 | 130.00 | 0.00 | 0 | 2 | 52.08% | 0.98 | 0.00 | 0.00 | 0.18 | 1.01 |
| DFS20270115C00080000 | 80.00 | 121.50 | 126.00 | 0.00 | 0 | 0 | 50.12% | 0.97 | 0.00 | 0.00 | 0.19 | 1.07 |
| DFS20270115C00085000 | 85.00 | 117.00 | 121.50 | 0.00 | 0 | 0 | 48.23% | 0.97 | 0.00 | 0.00 | 0.21 | 1.13 |
| DFS20270115C00090000 | 90.00 | 113.00 | 117.00 | 0.00 | 0 | 0 | 48.47% | 0.96 | 0.00 | 0.00 | 0.25 | 1.18 |
| DFS20270115C00095000 | 95.00 | 108.50 | 113.00 | 0.00 | 0 | 0 | 46.48% | 0.95 | 0.00 | 0.00 | 0.27 | 1.26 |
| DFS20270115C00100000 | 100.00 | 104.60 | 108.50 | 0.00 | 0 | 5 | 45.41% | 0.95 | 0.00 | 0.00 | 0.30 | 1.34 |
| DFS20270115C00105000 | 105.00 | 100.00 | 104.50 | 0.00 | 0 | 5 | 43.77% | 0.94 | 0.00 | 0.00 | 0.32 | 1.39 |
| DFS20270115C00110000 | 110.00 | 96.00 | 100.50 | 0.00 | 0 | 12 | 44.54% | 0.93 | 0.00 | -0.00 | 0.37 | 1.41 |
| DFS20270115C00115000 | 115.00 | 92.00 | 96.50 | 0.00 | 0 | 2 | 43.17% | 0.92 | 0.00 | -0.00 | 0.40 | 1.46 |
| DFS20270115C00120000 | 120.00 | 88.00 | 92.50 | 0.00 | 0 | 4 | 42.24% | 0.91 | 0.00 | -0.00 | 0.43 | 1.49 |
| DFS20270115C00125000 | 125.00 | 84.00 | 88.50 | 0.00 | 0 | 3 | 42.00% | 0.90 | 0.00 | -0.01 | 0.47 | 1.51 |
| DFS20270115C00130000 | 130.00 | 80.50 | 84.50 | 0.00 | 0 | 20 | 40.69% | 0.89 | 0.00 | -0.01 | 0.51 | 1.55 |
| DFS20270115C00135000 | 135.00 | 76.50 | 81.00 | 0.00 | 0 | 4 | 40.20% | 0.88 | 0.00 | -0.01 | 0.54 | 1.56 |
| DFS20270115C00140000 | 140.00 | 73.00 | 77.00 | 0.00 | 0 | 16 | 39.50% | 0.86 | 0.00 | -0.01 | 0.58 | 1.58 |
| DFS20270115C00145000 | 145.00 | 69.50 | 73.50 | 0.00 | 0 | 33 | 39.37% | 0.85 | 0.00 | -0.01 | 0.62 | 1.59 |
| DFS20270115C00150000 | 150.00 | 65.50 | 70.00 | 0.00 | 0 | 10 | 38.69% | 0.83 | 0.00 | -0.01 | 0.66 | 1.60 |
| DFS20270115C00155000 | 155.00 | 62.50 | 66.50 | 0.00 | 0 | 20 | 38.08% | 0.82 | 0.00 | -0.01 | 0.69 | 1.60 |
| DFS20270115C00160000 | 160.00 | 59.00 | 63.50 | 0.00 | 0 | 15 | 37.37% | 0.80 | 0.00 | -0.01 | 0.73 | 1.61 |
| DFS20270115C00165000 | 165.00 | 56.00 | 60.00 | 0.00 | 0 | 25 | 36.78% | 0.78 | 0.00 | -0.02 | 0.76 | 1.61 |
| DFS20270115C00170000 | 170.00 | 52.50 | 57.00 | 0.00 | 0 | 25 | 36.67% | 0.76 | 0.00 | -0.02 | 0.80 | 1.59 |
| DFS20270115C00175000 | 175.00 | 49.50 | 54.00 | 0.00 | 0 | 5 | 36.01% | 0.74 | 0.00 | -0.02 | 0.83 | 1.59 |
| DFS20270115C00180000 | 180.00 | 46.50 | 51.00 | 0.00 | 0 | 13 | 35.56% | 0.73 | 0.00 | -0.02 | 0.86 | 1.57 |
| DFS20270115C00185000 | 185.00 | 44.00 | 48.00 | 0.00 | 0 | 24 | 35.01% | 0.71 | 0.00 | -0.02 | 0.89 | 1.55 |
| DFS20270115C00190000 | 190.00 | 41.00 | 45.50 | 0.00 | 0 | 9 | 34.92% | 0.68 | 0.00 | -0.02 | 0.91 | 1.53 |
| DFS20270115C00195000 | 195.00 | 38.50 | 43.00 | 0.00 | 0 | 8 | 34.13% | 0.66 | 0.00 | -0.02 | 0.94 | 1.51 |
| DFS20270115C00200000 | 200.00 | 36.00 | 40.50 | 38.74 | 11 | 196 | 33.84% | 0.64 | 0.00 | -0.02 | 0.96 | 1.48 |
| DFS20270115C00210000 | 210.00 | 31.00 | 35.50 | 33.75 | 11 | 21 | 33.38% | 0.60 | 0.00 | -0.02 | 0.99 | 1.41 |
| DFS20270115C00220000 | 220.00 | 27.00 | 31.50 | 0.00 | 0 | 23 | 32.88% | 0.55 | 0.00 | -0.02 | 1.01 | 1.33 |
| DFS20270115C00230000 | 230.00 | 23.00 | 27.50 | 0.00 | 0 | 10 | 32.19% | 0.51 | 0.00 | -0.02 | 1.02 | 1.25 |
| DFS20270115C00240000 | 240.00 | 19.50 | 24.00 | 0.00 | 0 | 11 | 31.49% | 0.46 | 0.00 | -0.02 | 1.02 | 1.16 |
| DFS20270115C00250000 | 250.00 | 16.50 | 21.00 | 0.00 | 0 | 10 | 31.18% | 0.42 | 0.00 | -0.02 | 1.00 | 1.07 |
| DFS20270115C00260000 | 260.00 | 13.50 | 18.50 | 0.00 | 0 | 20 | 30.54% | 0.38 | 0.00 | -0.02 | 0.97 | 0.98 |
| DFS20270115C00270000 | 270.00 | 11.50 | 16.00 | 0.00 | 0 | 36 | 30.37% | 0.34 | 0.00 | -0.02 | 0.94 | 0.89 |
| DFS20270115C00280000 | 280.00 | 9.00 | 14.00 | 0.00 | 0 | 36 | 29.89% | 0.30 | 0.00 | -0.02 | 0.90 | 0.80 |
| DFS20270115C00290000 | 290.00 | 7.50 | 12.00 | 0.00 | 0 | 0 | 29.69% | 0.27 | 0.00 | -0.02 | 0.85 | 0.72 |
| DFS20270115C00300000 | 300.00 | 6.00 | 10.50 | 0.00 | 0 | 7 | 29.52% | 0.24 | 0.00 | -0.02 | 0.80 | 0.64 |
