Udløb
Puts
for markedsdato September 17, 2025
Calls
for markedsdato September 17, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM20250919P00067000 | 67.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 196.53% | -0.17 | 0.02 | -0.70 | 0.01 | -0.00 |
| DXCM20250919P00068000 | 68.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 181.98% | -0.18 | 0.03 | -0.68 | 0.02 | -0.00 |
| DXCM20250919P00069000 | 69.00 | 0.00 | 1.75 | 0.00 | 0 | 340 | 167.35% | -0.19 | 0.03 | -0.66 | 0.02 | -0.00 |
| DXCM20250919P00070000 | 70.00 | 0.00 | 1.40 | 0.20 | 7 | 3,166 | 103.56% | -0.13 | 0.03 | -0.27 | 0.01 | -0.00 |
| DXCM20250919P00071000 | 71.00 | 0.00 | 1.45 | 0.08 | 4 | 566 | 89.49% | -0.13 | 0.04 | -0.25 | 0.01 | -0.00 |
| DXCM20250919P00072000 | 72.00 | 0.00 | 1.15 | 0.24 | 8 | 166 | 82.74% | -0.17 | 0.05 | -0.28 | 0.01 | -0.00 |
| DXCM20250919P00073000 | 73.00 | 0.90 | 1.00 | 1.00 | 3,495 | 1,202 | 98.77% | -0.26 | 0.06 | -0.49 | 0.02 | -0.00 |
| DXCM20250919P00074000 | 74.00 | 1.25 | 2.25 | 1.30 | 185 | 189 | 107.54% | -0.34 | 0.06 | -0.62 | 0.02 | -0.00 |
| DXCM20250919P00075000 | 75.00 | 1.65 | 2.15 | 1.60 | 50 | 3,331 | 103.06% | -0.40 | 0.07 | -0.64 | 0.02 | -0.00 |
| DXCM20250919P00076000 | 76.00 | 1.85 | 2.60 | 1.65 | 125 | 154 | 101.28% | -0.46 | 0.07 | -0.66 | 0.02 | -0.00 |
| DXCM20250919P00077000 | 77.00 | 2.60 | 3.20 | 1.75 | 4,104 | 46 | 103.53% | -0.53 | 0.07 | -0.67 | 0.02 | -0.00 |
| DXCM20250919P00078000 | 78.00 | 3.10 | 4.40 | 0.00 | 0 | 57 | 127.42% | -0.57 | 0.05 | -0.81 | 0.02 | -0.00 |
| DXCM20250919P00079000 | 79.00 | 3.80 | 5.80 | 2.13 | 1 | 54 | 130.41% | -0.62 | 0.05 | -0.79 | 0.02 | -0.00 |
| DXCM20250919P00080000 | 80.00 | 3.30 | 6.20 | 4.62 | 14 | 4,454 | 98.61% | -0.73 | 0.06 | -0.50 | 0.02 | -0.00 |
| DXCM20250919P00081000 | 81.00 | 5.10 | 7.50 | 5.90 | 9 | 97 | 97.15% | -0.78 | 0.05 | -0.41 | 0.02 | -0.00 |
| DXCM20250919P00082000 | 82.00 | 5.80 | 7.80 | 6.70 | 9 | 38 | 123.42% | -0.77 | 0.04 | -0.55 | 0.02 | -0.00 |
| DXCM20250919P00083000 | 83.00 | 5.50 | 8.80 | 0.00 | 0 | 13 | 97.03% | -0.87 | 0.04 | -0.26 | 0.01 | -0.00 |
| DXCM20250919P00084000 | 84.00 | 6.30 | 9.80 | 0.00 | 0 | 0 | 96.84% | -0.90 | 0.03 | -0.20 | 0.01 | -0.00 |
| DXCM20250919P00085000 | 85.00 | 8.10 | 9.30 | 9.10 | 2 | 613 | 110.23% | -0.90 | 0.03 | -0.23 | 0.01 | -0.00 |
| DXCM20250919P00086000 | 86.00 | 7.80 | 11.80 | 0.00 | 0 | 0 | 113.76% | -0.92 | 0.02 | -0.20 | 0.01 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DXCM20250919C00067000 | 67.00 | 7.50 | 11.60 | 0.00 | 0 | 0 | 110.20% | 0.95 | 0.02 | -0.12 | 0.01 | 0.00 |
| DXCM20250919C00068000 | 68.00 | 6.50 | 10.60 | 0.00 | 0 | 0 | 100.01% | 0.94 | 0.02 | -0.12 | 0.01 | 0.00 |
| DXCM20250919C00069000 | 69.00 | 7.10 | 9.50 | 0.00 | 0 | 12 | 112.51% | 0.89 | 0.03 | -0.26 | 0.01 | 0.00 |
| DXCM20250919C00070000 | 70.00 | 6.50 | 8.60 | 0.00 | 0 | 368 | 157.11% | 0.79 | 0.03 | -0.67 | 0.02 | 0.00 |
| DXCM20250919C00071000 | 71.00 | 4.10 | 7.80 | 0.00 | 0 | 4 | 79.88% | 0.89 | 0.04 | -0.18 | 0.01 | 0.00 |
| DXCM20250919C00072000 | 72.00 | 4.40 | 7.00 | 0.00 | 0 | 4 | 106.13% | 0.78 | 0.05 | -0.46 | 0.02 | 0.00 |
| DXCM20250919C00073000 | 73.00 | 3.30 | 6.30 | 3.80 | 61 | 60 | 133.05% | 0.69 | 0.05 | -0.74 | 0.02 | 0.00 |
| DXCM20250919C00074000 | 74.00 | 2.80 | 5.80 | 2.63 | 2 | 4 | 136.73% | 0.64 | 0.05 | -0.82 | 0.02 | 0.00 |
| DXCM20250919C00075000 | 75.00 | 3.00 | 4.40 | 2.44 | 1 | 2,217 | 96.94% | 0.61 | 0.07 | -0.60 | 0.02 | 0.00 |
| DXCM20250919C00076000 | 76.00 | 2.45 | 2.90 | 2.90 | 6,238 | 98 | 104.66% | 0.54 | 0.07 | -0.68 | 0.02 | 0.00 |
| DXCM20250919C00077000 | 77.00 | 2.05 | 3.90 | 2.05 | 57 | 76 | 100.96% | 0.47 | 0.07 | -0.66 | 0.02 | 0.00 |
| DXCM20250919C00078000 | 78.00 | 1.65 | 2.00 | 1.65 | 11 | 754 | 97.74% | 0.40 | 0.07 | -0.61 | 0.02 | 0.00 |
| DXCM20250919C00079000 | 79.00 | 1.30 | 1.80 | 1.16 | 3,116 | 3,286 | 111.41% | 0.36 | 0.06 | -0.66 | 0.02 | 0.00 |
| DXCM20250919C00080000 | 80.00 | 0.95 | 1.90 | 1.38 | 1,289 | 3,368 | 91.63% | 0.26 | 0.06 | -0.44 | 0.02 | 0.00 |
| DXCM20250919C00081000 | 81.00 | 0.70 | 1.65 | 0.40 | 256 | 1,184 | 141.16% | 0.31 | 0.04 | -0.76 | 0.02 | 0.00 |
| DXCM20250919C00082000 | 82.00 | 0.00 | 0.65 | 0.20 | 20 | 484 | 135.79% | 0.26 | 0.04 | -0.65 | 0.02 | 0.00 |
| DXCM20250919C00083000 | 83.00 | 0.00 | 1.95 | 0.00 | 0 | 210 | 146.33% | 0.24 | 0.04 | -0.66 | 0.02 | 0.00 |
| DXCM20250919C00084000 | 84.00 | 0.00 | 1.95 | 0.00 | 0 | 60 | 156.29% | 0.22 | 0.03 | -0.67 | 0.02 | 0.00 |
| DXCM20250919C00085000 | 85.00 | 0.00 | 0.55 | 0.05 | 71 | 4,179 | 93.93% | 0.07 | 0.02 | -0.13 | 0.01 | 0.00 |
| DXCM20250919C00086000 | 86.00 | 0.00 | 2.15 | 0.00 | 0 | 33 | 177.83% | 0.20 | 0.03 | -0.70 | 0.02 | 0.00 |
