Udløb
Puts
for markedsdato September 19, 2025
Calls
for markedsdato September 19, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EME20251017P00510000 | 510.00 | 0.00 | 2.95 | 0.00 | 0 | 27 | 45.16% | -0.04 | 0.00 | -0.13 | 0.17 | -0.02 |
| EME20251017P00520000 | 520.00 | 0.00 | 3.10 | 0.00 | 0 | 17 | 39.45% | -0.04 | 0.00 | -0.10 | 0.15 | -0.02 |
| EME20251017P00530000 | 530.00 | 0.00 | 2.35 | 0.00 | 0 | 6 | 36.09% | -0.04 | 0.00 | -0.10 | 0.16 | -0.02 |
| EME20251017P00540000 | 540.00 | 0.00 | 3.70 | 0.00 | 0 | 17 | 35.31% | -0.06 | 0.00 | -0.13 | 0.21 | -0.03 |
| EME20251017P00550000 | 550.00 | 0.00 | 4.30 | 1.98 | 1 | 38 | 35.39% | -0.09 | 0.00 | -0.17 | 0.28 | -0.04 |
| EME20251017P00560000 | 560.00 | 0.10 | 5.00 | 0.00 | 0 | 46 | 33.85% | -0.11 | 0.00 | -0.19 | 0.33 | -0.05 |
| EME20251017P00570000 | 570.00 | 1.30 | 5.60 | 4.90 | 1 | 43 | 33.45% | -0.15 | 0.00 | -0.23 | 0.40 | -0.07 |
| EME20251017P00580000 | 580.00 | 2.70 | 7.00 | 6.40 | 7 | 99 | 33.82% | -0.19 | 0.00 | -0.29 | 0.48 | -0.09 |
| EME20251017P00600000 | 600.00 | 7.20 | 11.10 | 11.94 | 22 | 127 | 32.79% | -0.30 | 0.01 | -0.36 | 0.61 | -0.14 |
| EME20251017P00620000 | 620.00 | 13.80 | 18.00 | 16.48 | 37 | 63 | 31.87% | -0.44 | 0.01 | -0.39 | 0.68 | -0.20 |
| EME20251017P00640000 | 640.00 | 22.80 | 27.50 | 24.03 | 33 | 28 | 31.01% | -0.58 | 0.01 | -0.38 | 0.67 | -0.25 |
| EME20251017P00660000 | 660.00 | 35.00 | 39.50 | 0.00 | 0 | 4 | 29.07% | -0.73 | 0.01 | -0.30 | 0.57 | -0.28 |
| EME20251017P00680000 | 680.00 | 50.00 | 54.50 | 0.00 | 0 | 0 | 29.07% | -0.84 | 0.01 | -0.22 | 0.42 | -0.28 |
| EME20251017P00700000 | 700.00 | 67.10 | 72.00 | 0.00 | 0 | 0 | 28.25% | -0.93 | 0.00 | -0.14 | 0.24 | -0.21 |
| EME20251017P00720000 | 720.00 | 86.00 | 90.90 | 0.00 | 0 | 0 | 29.30% | -0.97 | 0.00 | -0.09 | 0.12 | -0.13 |
| EME20251017P00740000 | 740.00 | 105.70 | 110.50 | 0.00 | 0 | 0 | 33.86% | -0.97 | 0.00 | -0.09 | 0.10 | -0.13 |
| EME20251017P00760000 | 760.00 | 125.70 | 130.50 | 0.00 | 0 | 0 | 36.03% | -0.99 | 0.00 | -0.07 | 0.06 | -0.07 |
| EME20251017P00780000 | 780.00 | 145.70 | 150.50 | 0.00 | 0 | 0 | 38.43% | -0.99 | 0.00 | -0.06 | 0.03 | -0.03 |
| EME20251017P00800000 | 800.00 | 165.60 | 170.50 | 0.00 | 0 | 0 | 56.81% | -0.94 | 0.00 | -0.23 | 0.21 | -0.26 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EME20251017C00510000 | 510.00 | 121.50 | 126.00 | 0.00 | 0 | 8 | 41.80% | 0.97 | 0.00 | -0.08 | 0.13 | 0.33 |
| EME20251017C00520000 | 520.00 | 111.50 | 116.40 | 0.00 | 0 | 3 | 40.65% | 0.95 | 0.00 | -0.10 | 0.16 | 0.34 |
| EME20251017C00530000 | 530.00 | 102.00 | 106.50 | 0.00 | 0 | 7 | 38.74% | 0.94 | 0.00 | -0.12 | 0.19 | 0.34 |
| EME20251017C00540000 | 540.00 | 93.00 | 96.30 | 0.00 | 0 | 11 | 36.97% | 0.93 | 0.00 | -0.14 | 0.23 | 0.34 |
| EME20251017C00550000 | 550.00 | 83.50 | 87.50 | 0.00 | 0 | 14 | 36.68% | 0.91 | 0.00 | -0.18 | 0.29 | 0.34 |
| EME20251017C00560000 | 560.00 | 74.50 | 77.90 | 0.00 | 0 | 10 | 35.67% | 0.88 | 0.00 | -0.21 | 0.35 | 0.34 |
| EME20251017C00570000 | 570.00 | 65.50 | 68.90 | 0.00 | 0 | 9 | 34.52% | 0.85 | 0.00 | -0.24 | 0.41 | 0.33 |
| EME20251017C00580000 | 580.00 | 57.00 | 60.20 | 46.65 | 5 | 4 | 34.46% | 0.80 | 0.00 | -0.29 | 0.48 | 0.32 |
| EME20251017C00600000 | 600.00 | 41.00 | 44.40 | 41.00 | 16 | 54 | 33.65% | 0.69 | 0.01 | -0.36 | 0.61 | 0.29 |
| EME20251017C00620000 | 620.00 | 27.70 | 31.00 | 25.03 | 115 | 88 | 31.26% | 0.56 | 0.01 | -0.38 | 0.68 | 0.24 |
| EME20251017C00640000 | 640.00 | 16.90 | 20.50 | 15.50 | 7 | 82 | 30.22% | 0.41 | 0.01 | -0.36 | 0.68 | 0.18 |
| EME20251017C00660000 | 660.00 | 8.50 | 12.60 | 8.79 | 5 | 194 | 29.84% | 0.28 | 0.01 | -0.31 | 0.58 | 0.12 |
| EME20251017C00680000 | 680.00 | 3.50 | 7.60 | 4.35 | 41 | 55 | 29.74% | 0.17 | 0.00 | -0.23 | 0.44 | 0.08 |
| EME20251017C00700000 | 700.00 | 0.35 | 5.00 | 2.38 | 3 | 21 | 27.18% | 0.08 | 0.00 | -0.12 | 0.25 | 0.03 |
| EME20251017C00720000 | 720.00 | 0.00 | 3.80 | 0.00 | 0 | 3 | 32.41% | 0.07 | 0.00 | -0.13 | 0.23 | 0.03 |
| EME20251017C00740000 | 740.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 36.98% | 0.06 | 0.00 | -0.13 | 0.21 | 0.03 |
| EME20251017C00760000 | 760.00 | 0.00 | 2.95 | 0.00 | 0 | 1 | 40.97% | 0.05 | 0.00 | -0.13 | 0.18 | 0.02 |
| EME20251017C00780000 | 780.00 | 0.00 | 2.80 | 0.53 | 4 | 1 | 39.47% | 0.03 | 0.00 | -0.07 | 0.11 | 0.01 |
| EME20251017C00800000 | 800.00 | 0.10 | 0.75 | 0.48 | 8 | 1 | 40.85% | 0.02 | 0.00 | -0.05 | 0.08 | 0.01 |
