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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HLF20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 474.25% | -0.09 | 0.03 | -0.08 | 0.00 | -0.00 |
| HLF20250919P00005500 | 5.50 | 0.00 | 0.15 | 0.00 | 0 | 0 | 264.64% | -0.05 | 0.03 | -0.02 | 0.00 | -0.00 |
| HLF20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 369.90% | -0.12 | 0.04 | -0.07 | 0.00 | -0.00 |
| HLF20250919P00006500 | 6.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 323.74% | -0.14 | 0.05 | -0.07 | 0.00 | -0.00 |
| HLF20250919P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 280.43% | -0.16 | 0.07 | -0.06 | 0.00 | -0.00 |
| HLF20250919P00007500 | 7.50 | 0.00 | 0.15 | 0.00 | 0 | 1,992 | 136.92% | -0.08 | 0.09 | -0.02 | 0.00 | -0.00 |
| HLF20250919P00008000 | 8.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 97.30% | -0.08 | 0.12 | -0.01 | 0.00 | -0.00 |
| HLF20250919P00008500 | 8.50 | 0.05 | 0.10 | 0.00 | 0 | 178 | 81.00% | -0.13 | 0.20 | -0.02 | 0.00 | -0.00 |
| HLF20250919P00009000 | 9.00 | 0.10 | 0.15 | 0.15 | 1 | 199 | 65.69% | -0.24 | 0.35 | -0.02 | 0.00 | -0.00 |
| HLF20250919P00009500 | 9.50 | 0.25 | 0.30 | 0.30 | 10 | 28 | 63.60% | -0.45 | 0.47 | -0.02 | 0.01 | -0.00 |
| HLF20250919P00010000 | 10.00 | 0.55 | 0.65 | 0.70 | 2 | 51 | 63.57% | -0.68 | 0.44 | -0.02 | 0.00 | -0.00 |
| HLF20250919P00010500 | 10.50 | 0.00 | 1.05 | 0.00 | 0 | 12 | 78.58% | -0.79 | 0.29 | -0.02 | 0.00 | -0.00 |
| HLF20250919P00011000 | 11.00 | 1.25 | 1.60 | 0.00 | 0 | 0 | 72.85% | -0.92 | 0.19 | -0.01 | 0.00 | -0.00 |
| HLF20250919P00011500 | 11.50 | 1.75 | 2.10 | 0.00 | 0 | 1 | 101.87% | -0.90 | 0.15 | -0.02 | 0.00 | -0.00 |
| HLF20250919P00012000 | 12.00 | 2.40 | 2.60 | 0.00 | 0 | 0 | 104.50% | -0.94 | 0.10 | -0.01 | 0.00 | -0.00 |
| HLF20250919P00012500 | 12.50 | 2.90 | 3.10 | 0.00 | 0 | 9 | 133.44% | -0.92 | 0.09 | -0.02 | 0.00 | -0.00 |
| HLF20250919P00013000 | 13.00 | 3.30 | 3.60 | 0.00 | 0 | 0 | 147.62% | -0.92 | 0.08 | -0.02 | 0.00 | -0.00 |
| HLF20250919P00013500 | 13.50 | 3.70 | 4.10 | 0.00 | 0 | 0 | 160.94% | -0.93 | 0.07 | -0.02 | 0.00 | -0.00 |
| HLF20250919P00014000 | 14.00 | 4.40 | 4.60 | 0.00 | 0 | 0 | 173.52% | -0.93 | 0.06 | -0.02 | 0.00 | -0.00 |
| HLF20250919P00014500 | 14.50 | 4.70 | 5.10 | 0.00 | 0 | 0 | 185.45% | -0.94 | 0.06 | -0.02 | 0.00 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HLF20250919C00005000 | 5.00 | 4.40 | 4.70 | 0.00 | 0 | 0 | 342.49% | 0.95 | 0.02 | -0.03 | 0.00 | 0.00 |
| HLF20250919C00005500 | 5.50 | 3.90 | 4.20 | 0.00 | 0 | 0 | 299.99% | 0.94 | 0.03 | -0.03 | 0.00 | 0.00 |
| HLF20250919C00006000 | 6.00 | 3.40 | 3.70 | 0.00 | 0 | 0 | 261.00% | 0.93 | 0.04 | -0.03 | 0.00 | 0.00 |
| HLF20250919C00006500 | 6.50 | 3.00 | 3.20 | 0.00 | 0 | 0 | 81.77% | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HLF20250919C00007000 | 7.00 | 2.40 | 2.75 | 0.00 | 0 | 0 | 165.96% | 0.93 | 0.06 | -0.02 | 0.00 | 0.00 |
| HLF20250919C00007500 | 7.50 | 1.90 | 2.30 | 0.00 | 0 | 26 | 105.50% | 0.96 | 0.06 | -0.01 | 0.00 | 0.00 |
| HLF20250919C00008000 | 8.00 | 1.45 | 1.65 | 0.00 | 0 | 1 | 81.80% | 0.95 | 0.10 | -0.01 | 0.00 | 0.00 |
| HLF20250919C00008500 | 8.50 | 0.95 | 1.35 | 0.00 | 0 | 0 | 80.46% | 0.87 | 0.20 | -0.02 | 0.00 | 0.00 |
| HLF20250919C00009000 | 9.00 | 0.65 | 1.75 | 0.58 | 1 | 148 | 52.23% | 0.82 | 0.39 | -0.01 | 0.00 | 0.00 |
| HLF20250919C00009500 | 9.50 | 0.30 | 0.40 | 0.32 | 3 | 1,592 | 58.67% | 0.56 | 0.51 | -0.02 | 0.01 | 0.00 |
| HLF20250919C00010000 | 10.00 | 0.15 | 0.20 | 0.18 | 18 | 2,197 | 63.87% | 0.33 | 0.43 | -0.02 | 0.00 | 0.00 |
| HLF20250919C00010500 | 10.50 | 0.05 | 0.15 | 0.10 | 4 | 83 | 65.75% | 0.17 | 0.29 | -0.02 | 0.00 | 0.00 |
| HLF20250919C00011000 | 11.00 | 0.00 | 0.10 | 0.00 | 0 | 53 | 76.93% | 0.11 | 0.18 | -0.01 | 0.00 | 0.00 |
| HLF20250919C00011500 | 11.50 | 0.00 | 0.75 | 0.00 | 0 | 426 | 185.01% | 0.28 | 0.14 | -0.06 | 0.00 | 0.00 |
| HLF20250919C00012000 | 12.00 | 0.00 | 0.05 | 0.00 | 0 | 40 | 95.03% | 0.05 | 0.08 | -0.01 | 0.00 | 0.00 |
| HLF20250919C00012500 | 12.50 | 0.00 | 0.10 | 0.00 | 0 | 144 | 124.52% | 0.07 | 0.08 | -0.02 | 0.00 | 0.00 |
| HLF20250919C00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 244.20% | 0.24 | 0.09 | -0.07 | 0.00 | 0.00 |
| HLF20250919C00013500 | 13.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 261.15% | 0.23 | 0.09 | -0.07 | 0.00 | 0.00 |
| HLF20250919C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 277.05% | 0.22 | 0.08 | -0.08 | 0.00 | 0.00 |
| HLF20250919C00014500 | 14.50 | 0.00 | 0.75 | 0.00 | 0 | 3 | 292.03% | 0.21 | 0.07 | -0.08 | 0.00 | 0.00 |
