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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HAL20250919P00017500 | 17.50 | 0.00 | 0.23 | 0.00 | 0 | 13 | 83.63% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| HAL20250919P00018000 | 18.00 | 0.00 | 0.04 | 0.02 | 1 | 1,351 | 78.54% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| HAL20250919P00018500 | 18.50 | 0.00 | 0.02 | 0.00 | 0 | 50 | 62.87% | -0.01 | 0.02 | -0.00 | 0.00 | -0.00 |
| HAL20250919P00019000 | 19.00 | 0.00 | 0.02 | 0.02 | 6 | 5,454 | 58.49% | -0.02 | 0.03 | -0.01 | 0.00 | -0.00 |
| HAL20250919P00019500 | 19.50 | 0.02 | 0.25 | 0.00 | 0 | 81 | 61.81% | -0.06 | 0.06 | -0.01 | 0.00 | -0.00 |
| HAL20250919P00020000 | 20.00 | 0.02 | 0.05 | 0.03 | 10 | 10,642 | 48.04% | -0.05 | 0.07 | -0.01 | 0.00 | -0.00 |
| HAL20250919P00020500 | 20.50 | 0.04 | 0.06 | 0.05 | 17 | 817 | 44.02% | -0.08 | 0.11 | -0.01 | 0.00 | -0.00 |
| HAL20250919P00021000 | 21.00 | 0.07 | 0.08 | 0.08 | 172 | 16,324 | 39.98% | -0.13 | 0.17 | -0.02 | 0.01 | -0.00 |
| HAL20250919P00021500 | 21.50 | 0.16 | 0.19 | 0.16 | 276 | 1,059 | 37.22% | -0.23 | 0.27 | -0.03 | 0.01 | -0.00 |
| HAL20250919P00022000 | 22.00 | 0.30 | 0.33 | 0.31 | 365 | 2,521 | 36.55% | -0.39 | 0.34 | -0.03 | 0.01 | -0.00 |
| HAL20250919P00022500 | 22.50 | 0.55 | 0.59 | 0.53 | 219 | 450 | 36.12% | -0.56 | 0.35 | -0.03 | 0.01 | -0.00 |
| HAL20250919P00023000 | 23.00 | 0.88 | 0.93 | 0.85 | 12 | 2,296 | 35.94% | -0.72 | 0.30 | -0.03 | 0.01 | -0.00 |
| HAL20250919P00023500 | 23.50 | 1.29 | 1.45 | 0.00 | 0 | 34 | 36.25% | -0.85 | 0.22 | -0.02 | 0.01 | -0.00 |
| HAL20250919P00024000 | 24.00 | 1.75 | 1.80 | 1.73 | 1 | 585 | 38.36% | -0.92 | 0.14 | -0.01 | 0.00 | -0.00 |
| HAL20250919P00024500 | 24.50 | 1.82 | 2.35 | 0.00 | 0 | 1 | 43.60% | -0.94 | 0.10 | -0.01 | 0.00 | -0.00 |
| HAL20250919P00025000 | 25.00 | 2.72 | 2.78 | 2.79 | 2 | 3,508 | 41.66% | -0.98 | 0.05 | -0.00 | 0.00 | -0.00 |
| HAL20250919P00025500 | 25.50 | 2.58 | 3.50 | 0.00 | 0 | 5 | 76.52% | -0.89 | 0.08 | -0.03 | 0.01 | -0.00 |
| HAL20250919P00026000 | 26.00 | 3.70 | 3.80 | 0.00 | 0 | 268 | 57.45% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| HAL20250919P00026500 | 26.50 | 3.35 | 5.55 | 0.00 | 0 | 0 | 80.98% | -0.93 | 0.05 | -0.02 | 0.00 | -0.00 |
| HAL20250919P00027000 | 27.00 | 4.60 | 4.85 | 0.00 | 0 | 32 | 68.96% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HAL20250919C00017500 | 17.50 | 3.65 | 6.10 | 0.00 | 0 | 13 | 125.55% | 0.93 | 0.03 | -0.03 | 0.00 | 0.00 |
| HAL20250919C00018000 | 18.00 | 4.20 | 4.30 | 0.00 | 0 | 199 | 93.25% | 0.96 | 0.03 | -0.02 | 0.00 | 0.00 |
| HAL20250919C00018500 | 18.50 | 3.65 | 4.05 | 0.00 | 0 | 21 | 83.23% | 0.95 | 0.04 | -0.02 | 0.00 | 0.00 |
| HAL20250919C00019000 | 19.00 | 3.20 | 3.35 | 0.00 | 0 | 69 | 85.94% | 0.92 | 0.06 | -0.03 | 0.00 | 0.00 |
| HAL20250919C00019500 | 19.50 | 2.41 | 3.00 | 0.00 | 0 | 0 | 61.51% | 0.95 | 0.06 | -0.01 | 0.00 | 0.00 |
| HAL20250919C00020000 | 20.00 | 2.07 | 2.32 | 2.52 | 5 | 404 | 47.51% | 0.95 | 0.07 | -0.01 | 0.00 | 0.00 |
| HAL20250919C00020500 | 20.50 | 1.58 | 1.84 | 0.00 | 0 | 59 | 48.06% | 0.90 | 0.12 | -0.02 | 0.01 | 0.00 |
| HAL20250919C00021000 | 21.00 | 1.32 | 1.48 | 1.45 | 160 | 4,650 | 39.17% | 0.87 | 0.17 | -0.02 | 0.01 | 0.00 |
| HAL20250919C00021500 | 21.50 | 0.91 | 0.96 | 0.93 | 2 | 538 | 36.94% | 0.77 | 0.27 | -0.02 | 0.01 | 0.00 |
| HAL20250919C00022000 | 22.00 | 0.57 | 0.61 | 0.61 | 1,773 | 6,240 | 35.89% | 0.62 | 0.34 | -0.03 | 0.01 | 0.00 |
| HAL20250919C00022500 | 22.50 | 0.34 | 0.36 | 0.34 | 482 | 2,287 | 35.25% | 0.44 | 0.36 | -0.03 | 0.01 | 0.00 |
| HAL20250919C00023000 | 23.00 | 0.15 | 0.19 | 0.16 | 371 | 8,849 | 35.47% | 0.28 | 0.30 | -0.03 | 0.01 | 0.00 |
| HAL20250919C00023500 | 23.50 | 0.06 | 0.11 | 0.10 | 160 | 1,069 | 36.44% | 0.16 | 0.21 | -0.02 | 0.01 | 0.00 |
| HAL20250919C00024000 | 24.00 | 0.02 | 0.05 | 0.04 | 199 | 3,843 | 36.86% | 0.08 | 0.13 | -0.01 | 0.00 | 0.00 |
| HAL20250919C00024500 | 24.50 | 0.00 | 0.17 | 0.06 | 1 | 223 | 38.67% | 0.04 | 0.08 | -0.01 | 0.00 | 0.00 |
| HAL20250919C00025000 | 25.00 | 0.01 | 0.02 | 0.02 | 42 | 6,527 | 43.08% | 0.03 | 0.05 | -0.01 | 0.00 | 0.00 |
| HAL20250919C00025500 | 25.50 | 0.00 | 0.23 | 0.00 | 0 | 10 | 49.18% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| HAL20250919C00026000 | 26.00 | 0.00 | 0.05 | 0.00 | 0 | 1,198 | 55.03% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| HAL20250919C00026500 | 26.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 60.68% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| HAL20250919C00027000 | 27.00 | 0.00 | 0.01 | 0.00 | 0 | 1,445 | 57.18% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
