Udløb
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GRRR20250912P00013500 | 13.50 | 0.00 | 1.15 | 0.00 | 0 | 22 | 297.25% | -0.10 | 0.04 | -0.14 | 0.00 | -0.00 |
| GRRR20250912P00014000 | 14.00 | 0.00 | 0.80 | 0.08 | 1 | 41 | 205.10% | -0.06 | 0.04 | -0.06 | 0.00 | -0.00 |
| GRRR20250912P00014500 | 14.50 | 0.05 | 0.80 | 0.06 | 68 | 310 | 291.95% | -0.16 | 0.05 | -0.19 | 0.00 | -0.00 |
| GRRR20250912P00015000 | 15.00 | 0.00 | 0.95 | 0.05 | 2 | 128 | 181.36% | -0.10 | 0.06 | -0.08 | 0.00 | -0.00 |
| GRRR20250912P00015500 | 15.50 | 0.05 | 0.15 | 0.09 | 20 | 106 | 141.77% | -0.09 | 0.07 | -0.06 | 0.00 | -0.00 |
| GRRR20250912P00016000 | 16.00 | 0.00 | 0.40 | 0.10 | 16 | 371 | 121.13% | -0.10 | 0.09 | -0.05 | 0.00 | -0.00 |
| GRRR20250912P00016500 | 16.50 | 0.00 | 0.15 | 0.09 | 40 | 139 | 100.41% | -0.12 | 0.12 | -0.05 | 0.00 | -0.00 |
| GRRR20250912P00017000 | 17.00 | 0.10 | 0.25 | 0.20 | 14 | 117 | 103.00% | -0.20 | 0.16 | -0.08 | 0.00 | -0.00 |
| GRRR20250912P00017500 | 17.50 | 0.20 | 0.35 | 0.28 | 127 | 65 | 91.75% | -0.28 | 0.22 | -0.09 | 0.01 | -0.00 |
| GRRR20250912P00018000 | 18.00 | 0.00 | 0.55 | 0.46 | 23 | 72 | 94.27% | -0.40 | 0.24 | -0.11 | 0.01 | -0.00 |
| GRRR20250912P00018500 | 18.50 | 0.60 | 0.80 | 1.00 | 1 | 35 | 98.13% | -0.52 | 0.24 | -0.12 | 0.01 | -0.00 |
| GRRR20250912P00019000 | 19.00 | 0.90 | 1.10 | 1.05 | 14 | 43 | 97.96% | -0.63 | 0.23 | -0.11 | 0.01 | -0.00 |
| GRRR20250912P00019500 | 19.50 | 1.35 | 1.50 | 1.50 | 9 | 35 | 103.14% | -0.73 | 0.19 | -0.10 | 0.01 | -0.00 |
| GRRR20250912P00020000 | 20.00 | 1.75 | 1.90 | 1.85 | 33 | 43 | 108.97% | -0.79 | 0.15 | -0.09 | 0.00 | -0.00 |
| GRRR20250912P00020500 | 20.50 | 2.15 | 2.40 | 2.30 | 6 | 25 | 117.63% | -0.83 | 0.12 | -0.08 | 0.00 | -0.00 |
| GRRR20250912P00021000 | 21.00 | 2.60 | 2.85 | 2.75 | 14 | 0 | 110.56% | -0.90 | 0.09 | -0.05 | 0.00 | -0.00 |
| GRRR20250912P00021500 | 21.50 | 3.10 | 3.40 | 3.30 | 10 | 4 | 138.72% | -0.88 | 0.08 | -0.07 | 0.00 | -0.00 |
| GRRR20250912P00022000 | 22.00 | 3.50 | 3.80 | 3.70 | 8 | 1 | 106.94% | -0.96 | 0.04 | -0.02 | 0.00 | -0.00 |
| GRRR20250912P00022500 | 22.50 | 4.00 | 4.40 | 0.00 | 0 | 0 | 110.60% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| GRRR20250912P00023000 | 23.00 | 4.50 | 4.80 | 4.69 | 13 | 3 | 128.12% | -0.97 | 0.03 | -0.02 | 0.00 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GRRR20250912C00013500 | 13.50 | 4.80 | 6.40 | 0.00 | 0 | 3 | 292.20% | 0.90 | 0.04 | -0.14 | 0.00 | 0.00 |
| GRRR20250912C00014000 | 14.00 | 4.30 | 5.40 | 0.00 | 0 | 0 | 266.21% | 0.89 | 0.04 | -0.14 | 0.00 | 0.00 |
| GRRR20250912C00014500 | 14.50 | 3.80 | 5.10 | 0.00 | 0 | 0 | 240.75% | 0.88 | 0.05 | -0.13 | 0.00 | 0.00 |
| GRRR20250912C00015000 | 15.00 | 3.30 | 4.80 | 0.00 | 0 | 1 | 132.96% | 0.97 | 0.05 | -0.03 | 0.00 | 0.00 |
| GRRR20250912C00015500 | 15.50 | 2.75 | 4.30 | 0.00 | 0 | 2 | 161.51% | 0.89 | 0.07 | -0.09 | 0.00 | 0.00 |
| GRRR20250912C00016000 | 16.00 | 2.30 | 3.70 | 0.00 | 0 | 23 | 112.30% | 0.93 | 0.09 | -0.05 | 0.00 | 0.00 |
| GRRR20250912C00016500 | 16.50 | 1.90 | 2.15 | 2.00 | 12 | 207 | 102.59% | 0.89 | 0.13 | -0.06 | 0.00 | 0.00 |
| GRRR20250912C00017000 | 17.00 | 1.45 | 1.70 | 1.60 | 48 | 171 | 100.36% | 0.82 | 0.17 | -0.08 | 0.00 | 0.00 |
| GRRR20250912C00017500 | 17.50 | 1.05 | 1.25 | 1.15 | 20 | 244 | 95.28% | 0.72 | 0.22 | -0.10 | 0.01 | 0.00 |
| GRRR20250912C00018000 | 18.00 | 0.75 | 0.90 | 0.82 | 114 | 669 | 89.87% | 0.61 | 0.26 | -0.11 | 0.01 | 0.00 |
| GRRR20250912C00018500 | 18.50 | 0.50 | 0.60 | 0.58 | 837 | 1,160 | 90.52% | 0.47 | 0.26 | -0.11 | 0.01 | 0.00 |
| GRRR20250912C00019000 | 19.00 | 0.35 | 0.45 | 0.38 | 337 | 580 | 100.13% | 0.37 | 0.22 | -0.11 | 0.01 | 0.00 |
| GRRR20250912C00019500 | 19.50 | 0.25 | 0.30 | 0.27 | 51 | 228 | 103.94% | 0.27 | 0.19 | -0.10 | 0.01 | 0.00 |
| GRRR20250912C00020000 | 20.00 | 0.15 | 0.20 | 0.18 | 1,030 | 667 | 104.06% | 0.19 | 0.16 | -0.08 | 0.00 | 0.00 |
| GRRR20250912C00020500 | 20.50 | 0.00 | 0.15 | 0.12 | 43 | 4 | 108.71% | 0.14 | 0.12 | -0.06 | 0.00 | 0.00 |
| GRRR20250912C00021000 | 21.00 | 0.00 | 0.10 | 0.07 | 12 | 150 | 98.61% | 0.07 | 0.08 | -0.03 | 0.00 | 0.00 |
| GRRR20250912C00021500 | 21.50 | 0.00 | 0.70 | 0.00 | 0 | 0 | 111.66% | 0.07 | 0.07 | -0.03 | 0.00 | 0.00 |
| GRRR20250912C00022000 | 22.00 | 0.00 | 0.10 | 0.05 | 1 | 42 | 123.90% | 0.06 | 0.06 | -0.03 | 0.00 | 0.00 |
| GRRR20250912C00022500 | 22.50 | 0.00 | 0.05 | 0.00 | 0 | 2 | 119.65% | 0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| GRRR20250912C00023000 | 23.00 | 0.00 | 0.05 | 0.00 | 0 | 31 | 129.75% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
