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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FIVE20250919P00090000 | 90.00 | 0.00 | 0.05 | 0.00 | 0 | 149 | 120.64% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| FIVE20250919P00095000 | 95.00 | 0.00 | 1.10 | 0.00 | 0 | 37 | 137.23% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| FIVE20250919P00100000 | 100.00 | 0.00 | 0.05 | 0.00 | 0 | 156 | 93.82% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| FIVE20250919P00105000 | 105.00 | 0.00 | 0.05 | 0.00 | 0 | 512 | 81.25% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| FIVE20250919P00110000 | 110.00 | 0.00 | 0.15 | 0.00 | 0 | 1,057 | 79.48% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| FIVE20250919P00115000 | 115.00 | 0.00 | 0.45 | 0.00 | 0 | 568 | 79.52% | -0.04 | 0.01 | -0.08 | 0.02 | -0.00 |
| FIVE20250919P00120000 | 120.00 | 0.00 | 0.10 | 0.01 | 1 | 285 | 50.39% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| FIVE20250919P00125000 | 125.00 | 0.00 | 0.30 | 0.00 | 0 | 476 | 46.13% | -0.04 | 0.01 | -0.05 | 0.02 | -0.00 |
| FIVE20250919P00130000 | 130.00 | 0.25 | 0.50 | 0.30 | 23 | 1,218 | 42.43% | -0.11 | 0.02 | -0.11 | 0.04 | -0.00 |
| FIVE20250919P00135000 | 135.00 | 1.05 | 1.30 | 1.45 | 30 | 1,281 | 40.47% | -0.27 | 0.04 | -0.19 | 0.06 | -0.01 |
| FIVE20250919P00140000 | 140.00 | 2.85 | 3.30 | 3.00 | 531 | 1,686 | 39.59% | -0.52 | 0.05 | -0.23 | 0.08 | -0.01 |
| FIVE20250919P00145000 | 145.00 | 5.90 | 6.50 | 6.20 | 34 | 796 | 38.62% | -0.76 | 0.04 | -0.17 | 0.06 | -0.02 |
| FIVE20250919P00150000 | 150.00 | 10.00 | 10.80 | 11.30 | 3 | 1,183 | 36.94% | -0.93 | 0.02 | -0.08 | 0.03 | -0.01 |
| FIVE20250919P00155000 | 155.00 | 13.60 | 17.20 | 0.00 | 0 | 77 | 75.09% | -0.83 | 0.02 | -0.26 | 0.05 | -0.02 |
| FIVE20250919P00160000 | 160.00 | 19.60 | 21.40 | 0.00 | 0 | 1,191 | 68.60% | -0.92 | 0.01 | -0.14 | 0.03 | -0.02 |
| FIVE20250919P00165000 | 165.00 | 23.10 | 27.10 | 0.00 | 0 | 1 | 70.45% | -0.96 | 0.01 | -0.09 | 0.02 | -0.01 |
| FIVE20250919P00170000 | 170.00 | 28.10 | 32.10 | 0.00 | 0 | 2 | 83.25% | -0.95 | 0.01 | -0.11 | 0.02 | -0.01 |
| FIVE20250919P00175000 | 175.00 | 33.20 | 37.10 | 0.00 | 0 | 0 | 100.62% | -0.94 | 0.01 | -0.15 | 0.02 | -0.02 |
| FIVE20250919P00180000 | 180.00 | 38.10 | 42.10 | 0.00 | 0 | 0 | 94.43% | -0.97 | 0.00 | -0.08 | 0.01 | -0.01 |
| FIVE20250919P00185000 | 185.00 | 43.80 | 47.10 | 0.00 | 0 | 0 | 119.38% | -0.95 | 0.00 | -0.16 | 0.02 | -0.02 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FIVE20250919C00090000 | 90.00 | 48.00 | 51.90 | 0.00 | 0 | 68 | 246.04% | 0.93 | 0.00 | -0.45 | 0.03 | 0.01 |
| FIVE20250919C00095000 | 95.00 | 43.00 | 47.00 | 0.00 | 0 | 25 | 108.19% | 1.00 | 0.00 | -0.01 | 0.00 | 0.02 |
| FIVE20250919C00100000 | 100.00 | 38.00 | 42.00 | 0.00 | 0 | 33 | 181.09% | 0.93 | 0.00 | -0.33 | 0.03 | 0.02 |
| FIVE20250919C00105000 | 105.00 | 33.00 | 37.00 | 0.00 | 0 | 112 | 152.84% | 0.92 | 0.00 | -0.28 | 0.03 | 0.02 |
| FIVE20250919C00110000 | 110.00 | 28.00 | 31.90 | 0.00 | 0 | 26 | 84.55% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| FIVE20250919C00115000 | 115.00 | 24.50 | 26.10 | 0.00 | 0 | 113 | 87.26% | 0.95 | 0.01 | -0.11 | 0.02 | 0.02 |
| FIVE20250919C00120000 | 120.00 | 19.60 | 20.50 | 19.20 | 6 | 176 | 51.09% | 0.98 | 0.00 | -0.02 | 0.01 | 0.02 |
| FIVE20250919C00125000 | 125.00 | 14.70 | 16.20 | 0.00 | 0 | 192 | 55.38% | 0.93 | 0.01 | -0.10 | 0.03 | 0.02 |
| FIVE20250919C00130000 | 130.00 | 10.10 | 10.70 | 9.20 | 5 | 366 | 46.20% | 0.87 | 0.02 | -0.13 | 0.04 | 0.02 |
| FIVE20250919C00135000 | 135.00 | 5.90 | 6.50 | 6.00 | 7 | 833 | 40.43% | 0.73 | 0.04 | -0.19 | 0.06 | 0.02 |
| FIVE20250919C00140000 | 140.00 | 2.90 | 3.20 | 2.90 | 61 | 1,177 | 38.98% | 0.48 | 0.05 | -0.22 | 0.08 | 0.01 |
| FIVE20250919C00145000 | 145.00 | 1.05 | 1.25 | 0.92 | 81 | 1,926 | 37.50% | 0.24 | 0.04 | -0.16 | 0.06 | 0.01 |
| FIVE20250919C00150000 | 150.00 | 0.20 | 0.85 | 0.27 | 53 | 5,159 | 37.49% | 0.09 | 0.02 | -0.08 | 0.03 | 0.00 |
| FIVE20250919C00155000 | 155.00 | 0.00 | 1.00 | 0.15 | 21 | 397 | 38.93% | 0.03 | 0.01 | -0.03 | 0.01 | 0.00 |
| FIVE20250919C00160000 | 160.00 | 0.05 | 0.30 | 0.05 | 44 | 4,585 | 55.82% | 0.04 | 0.01 | -0.06 | 0.02 | 0.00 |
| FIVE20250919C00165000 | 165.00 | 0.00 | 0.65 | 0.00 | 0 | 1,928 | 57.45% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| FIVE20250919C00170000 | 170.00 | 0.00 | 0.05 | 0.00 | 0 | 5,308 | 57.43% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| FIVE20250919C00175000 | 175.00 | 0.00 | 1.15 | 0.00 | 0 | 103 | 96.07% | 0.05 | 0.01 | -0.13 | 0.02 | 0.00 |
| FIVE20250919C00180000 | 180.00 | 0.00 | 0.10 | 0.00 | 0 | 649 | 77.70% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| FIVE20250919C00185000 | 185.00 | 0.00 | 0.10 | 0.00 | 0 | 358 | 84.84% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
