Udløb
Puts
for markedsdato September 11, 2025
Calls
for markedsdato September 11, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EXTR20250919P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 55 | 299.65% | -0.07 | 0.01 | -0.08 | 0.00 | -0.00 |
| EXTR20250919P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 24 | 267.33% | -0.08 | 0.02 | -0.08 | 0.00 | -0.00 |
| EXTR20250919P00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 237.02% | -0.09 | 0.02 | -0.08 | 0.01 | -0.00 |
| EXTR20250919P00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 25 | 208.34% | -0.10 | 0.02 | -0.08 | 0.01 | -0.00 |
| EXTR20250919P00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 26 | 180.98% | -0.11 | 0.03 | -0.07 | 0.01 | -0.00 |
| EXTR20250919P00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 17 | 154.62% | -0.13 | 0.04 | -0.07 | 0.01 | -0.00 |
| EXTR20250919P00019000 | 19.00 | 0.00 | 0.20 | 0.00 | 0 | 53 | 86.58% | -0.07 | 0.05 | -0.02 | 0.00 | -0.00 |
| EXTR20250919P00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 109 | 103.58% | -0.18 | 0.08 | -0.06 | 0.01 | -0.00 |
| EXTR20250919P00021000 | 21.00 | 0.00 | 0.15 | 0.00 | 0 | 426 | 38.71% | -0.08 | 0.12 | -0.01 | 0.01 | -0.00 |
| EXTR20250919P00022000 | 22.00 | 0.10 | 0.25 | 0.27 | 1 | 183 | 35.62% | -0.27 | 0.27 | -0.03 | 0.01 | -0.00 |
| EXTR20250919P00023000 | 23.00 | 0.45 | 0.65 | 0.00 | 0 | 3 | 38.20% | -0.58 | 0.30 | -0.03 | 0.01 | -0.00 |
| EXTR20250919P00024000 | 24.00 | 1.15 | 2.50 | 0.00 | 0 | 0 | 50.17% | -0.76 | 0.18 | -0.03 | 0.01 | -0.00 |
| EXTR20250919P00025000 | 25.00 | 2.00 | 2.70 | 0.00 | 0 | 0 | 53.59% | -0.88 | 0.11 | -0.02 | 0.01 | -0.00 |
| EXTR20250919P00026000 | 26.00 | 3.00 | 3.60 | 0.00 | 0 | 0 | 94.98% | -0.81 | 0.08 | -0.05 | 0.01 | -0.00 |
| EXTR20250919P00027000 | 27.00 | 4.00 | 4.50 | 0.00 | 0 | 0 | 98.14% | -0.87 | 0.07 | -0.04 | 0.01 | -0.00 |
| EXTR20250919P00028000 | 28.00 | 5.00 | 5.60 | 0.00 | 0 | 0 | 125.79% | -0.85 | 0.06 | -0.06 | 0.01 | -0.00 |
| EXTR20250919P00029000 | 29.00 | 5.80 | 6.50 | 0.00 | 0 | 0 | 125.01% | -0.89 | 0.05 | -0.05 | 0.01 | -0.00 |
| EXTR20250919P00030000 | 30.00 | 6.80 | 7.50 | 0.00 | 0 | 0 | 137.20% | -0.90 | 0.04 | -0.05 | 0.01 | -0.00 |
| EXTR20250919P00031000 | 31.00 | 7.90 | 8.60 | 0.00 | 0 | 0 | 164.62% | -0.87 | 0.04 | -0.07 | 0.01 | -0.00 |
| EXTR20250919P00032000 | 32.00 | 9.00 | 9.60 | 0.00 | 0 | 0 | 176.15% | -0.88 | 0.03 | -0.07 | 0.01 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EXTR20250919C00013000 | 13.00 | 9.30 | 10.00 | 0.00 | 0 | 18 | 283.22% | 0.94 | 0.01 | -0.07 | 0.00 | 0.00 |
| EXTR20250919C00014000 | 14.00 | 8.60 | 9.00 | 0.00 | 0 | 30 | 196.38% | 0.96 | 0.01 | -0.03 | 0.00 | 0.00 |
| EXTR20250919C00015000 | 15.00 | 7.30 | 8.00 | 0.00 | 0 | 32 | 222.82% | 0.92 | 0.02 | -0.07 | 0.00 | 0.00 |
| EXTR20250919C00016000 | 16.00 | 6.30 | 7.00 | 0.00 | 0 | 29 | 195.18% | 0.91 | 0.02 | -0.06 | 0.01 | 0.00 |
| EXTR20250919C00017000 | 17.00 | 5.30 | 7.40 | 0.00 | 0 | 24 | 150.55% | 0.92 | 0.03 | -0.04 | 0.00 | 0.00 |
| EXTR20250919C00018000 | 18.00 | 4.30 | 6.40 | 0.00 | 0 | 27 | 127.07% | 0.91 | 0.04 | -0.04 | 0.01 | 0.00 |
| EXTR20250919C00019000 | 19.00 | 3.50 | 5.40 | 0.00 | 0 | 44 | 104.27% | 0.89 | 0.05 | -0.04 | 0.01 | 0.00 |
| EXTR20250919C00020000 | 20.00 | 2.85 | 3.00 | 0.00 | 0 | 103 | 47.76% | 0.97 | 0.05 | -0.01 | 0.00 | 0.00 |
| EXTR20250919C00021000 | 21.00 | 1.85 | 2.30 | 1.79 | 2 | 167 | 42.46% | 0.90 | 0.12 | -0.02 | 0.01 | 0.00 |
| EXTR20250919C00022000 | 22.00 | 1.00 | 1.15 | 1.00 | 22 | 467 | 39.62% | 0.71 | 0.25 | -0.03 | 0.01 | 0.00 |
| EXTR20250919C00023000 | 23.00 | 0.35 | 0.50 | 0.41 | 2 | 710 | 37.51% | 0.42 | 0.31 | -0.03 | 0.01 | 0.00 |
| EXTR20250919C00024000 | 24.00 | 0.05 | 0.20 | 0.00 | 0 | 8 | 36.45% | 0.16 | 0.20 | -0.02 | 0.01 | 0.00 |
| EXTR20250919C00025000 | 25.00 | 0.00 | 0.20 | 0.00 | 0 | 61 | 44.42% | 0.08 | 0.10 | -0.01 | 0.00 | 0.00 |
| EXTR20250919C00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 102.39% | 0.21 | 0.08 | -0.06 | 0.01 | 0.00 |
| EXTR20250919C00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 118.91% | 0.19 | 0.07 | -0.07 | 0.01 | 0.00 |
| EXTR20250919C00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 134.10% | 0.17 | 0.06 | -0.07 | 0.01 | 0.00 |
| EXTR20250919C00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 148.21% | 0.16 | 0.05 | -0.07 | 0.01 | 0.00 |
| EXTR20250919C00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 161.42% | 0.15 | 0.04 | -0.08 | 0.01 | 0.00 |
| EXTR20250919C00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 173.86% | 0.14 | 0.04 | -0.08 | 0.01 | 0.00 |
| EXTR20250919C00032000 | 32.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 185.64% | 0.14 | 0.03 | -0.08 | 0.01 | 0.00 |
