Udløb
Calls
for markedsdato September 15, 2025
Puts
for markedsdato September 15, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FOUR20250919C00062500 | 62.50 | 22.90 | 25.20 | 0.00 | 0 | 6 | 211.00% | 0.94 | 0.01 | -0.26 | 0.01 | 0.01 |
| FOUR20250919C00065000 | 65.00 | 20.40 | 22.70 | 0.00 | 0 | 5 | 189.95% | 0.93 | 0.01 | -0.25 | 0.01 | 0.01 |
| FOUR20250919C00067500 | 67.50 | 17.80 | 20.30 | 0.00 | 0 | 0 | 169.43% | 0.93 | 0.01 | -0.24 | 0.01 | 0.01 |
| FOUR20250919C00070000 | 70.00 | 15.40 | 17.90 | 0.00 | 0 | 29 | 156.37% | 0.91 | 0.01 | -0.27 | 0.01 | 0.01 |
| FOUR20250919C00072500 | 72.50 | 12.90 | 14.90 | 0.00 | 0 | 1 | 135.98% | 0.90 | 0.01 | -0.26 | 0.02 | 0.01 |
| FOUR20250919C00075000 | 75.00 | 10.40 | 12.40 | 0.00 | 0 | 6 | 115.76% | 0.88 | 0.02 | -0.25 | 0.02 | 0.01 |
| FOUR20250919C00077500 | 77.50 | 8.10 | 9.90 | 0.00 | 0 | 12 | 95.53% | 0.86 | 0.03 | -0.23 | 0.02 | 0.01 |
| FOUR20250919C00080000 | 80.00 | 5.70 | 7.50 | 6.50 | 1 | 38 | 72.76% | 0.84 | 0.04 | -0.20 | 0.02 | 0.01 |
| FOUR20250919C00082500 | 82.50 | 3.50 | 4.30 | 5.91 | 1 | 55 | 49.75% | 0.79 | 0.06 | -0.16 | 0.03 | 0.01 |
| FOUR20250919C00085000 | 85.00 | 2.05 | 2.25 | 2.11 | 1 | 297 | 42.84% | 0.61 | 0.10 | -0.20 | 0.03 | 0.01 |
| FOUR20250919C00087500 | 87.50 | 0.85 | 1.05 | 0.90 | 14 | 262 | 41.97% | 0.36 | 0.10 | -0.19 | 0.03 | 0.00 |
| FOUR20250919C00090000 | 90.00 | 0.25 | 0.45 | 0.35 | 53 | 427 | 42.75% | 0.16 | 0.06 | -0.12 | 0.02 | 0.00 |
| FOUR20250919C00092500 | 92.50 | 0.10 | 0.25 | 0.13 | 1,532 | 1,685 | 47.96% | 0.08 | 0.03 | -0.07 | 0.01 | 0.00 |
| FOUR20250919C00095000 | 95.00 | 0.05 | 0.25 | 0.13 | 17 | 1,310 | 60.92% | 0.07 | 0.02 | -0.08 | 0.01 | 0.00 |
| FOUR20250919C00097500 | 97.50 | 0.05 | 0.30 | 0.17 | 21 | 221 | 75.37% | 0.06 | 0.02 | -0.09 | 0.01 | 0.00 |
| FOUR20250919C00100000 | 100.00 | 0.05 | 0.10 | 0.05 | 18 | 589 | 74.57% | 0.03 | 0.01 | -0.05 | 0.01 | 0.00 |
| FOUR20250919C00105000 | 105.00 | 0.00 | 0.15 | 0.00 | 0 | 4,345 | 94.06% | 0.03 | 0.01 | -0.05 | 0.01 | 0.00 |
| FOUR20250919C00110000 | 110.00 | 0.00 | 0.05 | 0.00 | 0 | 168 | 96.89% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| FOUR20250919C00115000 | 115.00 | 0.00 | 0.95 | 0.00 | 0 | 453 | 169.07% | 0.06 | 0.01 | -0.20 | 0.01 | 0.00 |
| FOUR20250919C00120000 | 120.00 | 0.00 | 0.25 | 0.00 | 0 | 4,727 | 155.46% | 0.03 | 0.00 | -0.08 | 0.01 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FOUR20250919P00062500 | 62.50 | 0.00 | 0.75 | 0.00 | 0 | 23 | 194.35% | -0.05 | 0.01 | -0.19 | 0.01 | -0.00 |
| FOUR20250919P00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 15 | 174.63% | -0.05 | 0.01 | -0.19 | 0.01 | -0.00 |
| FOUR20250919P00067500 | 67.50 | 0.00 | 0.05 | 0.00 | 0 | 26 | 98.60% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| FOUR20250919P00070000 | 70.00 | 0.00 | 0.05 | 0.00 | 0 | 121 | 85.35% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| FOUR20250919P00072500 | 72.50 | 0.00 | 0.75 | 0.00 | 0 | 11 | 118.06% | -0.08 | 0.01 | -0.17 | 0.01 | -0.00 |
| FOUR20250919P00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 91 | 99.71% | -0.09 | 0.02 | -0.17 | 0.01 | -0.00 |
| FOUR20250919P00077500 | 77.50 | 0.00 | 0.10 | 0.07 | 1 | 335 | 52.43% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| FOUR20250919P00080000 | 80.00 | 0.10 | 0.20 | 0.15 | 23 | 233 | 48.77% | -0.08 | 0.03 | -0.07 | 0.01 | -0.00 |
| FOUR20250919P00082500 | 82.50 | 0.35 | 0.50 | 0.42 | 4 | 330 | 45.51% | -0.19 | 0.07 | -0.14 | 0.02 | -0.00 |
| FOUR20250919P00085000 | 85.00 | 1.05 | 1.20 | 1.05 | 34 | 478 | 43.35% | -0.39 | 0.10 | -0.20 | 0.03 | -0.00 |
| FOUR20250919P00087500 | 87.50 | 2.30 | 2.55 | 2.56 | 12 | 417 | 38.52% | -0.66 | 0.11 | -0.17 | 0.03 | -0.00 |
| FOUR20250919P00090000 | 90.00 | 4.20 | 5.00 | 4.20 | 6 | 444 | 43.69% | -0.84 | 0.07 | -0.13 | 0.02 | -0.01 |
| FOUR20250919P00092500 | 92.50 | 6.00 | 7.00 | 0.00 | 0 | 309 | 67.31% | -0.84 | 0.04 | -0.18 | 0.02 | -0.01 |
| FOUR20250919P00095000 | 95.00 | 8.60 | 9.60 | 0.00 | 0 | 110 | 50.34% | -0.98 | 0.02 | -0.04 | 0.00 | -0.00 |
| FOUR20250919P00097500 | 97.50 | 10.40 | 12.30 | 0.00 | 0 | 3 | 112.53% | -0.84 | 0.02 | -0.30 | 0.02 | -0.01 |
| FOUR20250919P00100000 | 100.00 | 13.60 | 14.60 | 0.00 | 0 | 100 | 70.74% | -0.99 | 0.01 | -0.04 | 0.00 | -0.00 |
| FOUR20250919P00105000 | 105.00 | 17.20 | 20.80 | 0.00 | 0 | 0 | 199.45% | -0.80 | 0.02 | -0.62 | 0.03 | -0.01 |
| FOUR20250919P00110000 | 110.00 | 22.20 | 25.80 | 0.00 | 0 | 2 | 227.02% | -0.82 | 0.01 | -0.66 | 0.02 | -0.01 |
| FOUR20250919P00115000 | 115.00 | 27.20 | 30.00 | 0.00 | 0 | 5 | 212.66% | -0.88 | 0.01 | -0.44 | 0.02 | -0.01 |
| FOUR20250919P00120000 | 120.00 | 32.50 | 35.40 | 0.00 | 0 | 0 | 256.22% | -0.86 | 0.01 | -0.60 | 0.02 | -0.01 |
