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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HQY20250919P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 274.30% | -0.03 | 0.00 | -0.15 | 0.01 | -0.00 |
| HQY20250919P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 224.96% | -0.03 | 0.00 | -0.12 | 0.01 | -0.00 |
| HQY20250919P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 22 | 230.60% | -0.06 | 0.00 | -0.20 | 0.02 | -0.00 |
| HQY20250919P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 29 | 167.12% | -0.04 | 0.00 | -0.11 | 0.01 | -0.00 |
| HQY20250919P00065000 | 65.00 | 0.00 | 2.00 | 0.00 | 0 | 40 | 141.33% | -0.05 | 0.00 | -0.11 | 0.02 | -0.00 |
| HQY20250919P00070000 | 70.00 | 0.00 | 1.20 | 0.00 | 0 | 112 | 117.02% | -0.06 | 0.01 | -0.10 | 0.02 | -0.00 |
| HQY20250919P00075000 | 75.00 | 0.00 | 0.05 | 0.00 | 0 | 267 | 55.41% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HQY20250919P00080000 | 80.00 | 0.05 | 0.35 | 0.00 | 0 | 943 | 55.61% | -0.05 | 0.01 | -0.04 | 0.02 | -0.00 |
| HQY20250919P00085000 | 85.00 | 0.00 | 0.35 | 0.00 | 0 | 1,047 | 35.48% | -0.06 | 0.02 | -0.03 | 0.02 | -0.00 |
| HQY20250919P00090000 | 90.00 | 0.00 | 1.15 | 1.00 | 13 | 728 | 35.81% | -0.29 | 0.06 | -0.10 | 0.05 | -0.01 |
| HQY20250919P00095000 | 95.00 | 1.35 | 3.50 | 0.00 | 0 | 83 | 34.08% | -0.65 | 0.07 | -0.10 | 0.06 | -0.01 |
| HQY20250919P00100000 | 100.00 | 5.50 | 7.60 | 0.00 | 0 | 41 | 42.02% | -0.85 | 0.04 | -0.08 | 0.04 | -0.01 |
| HQY20250919P00105000 | 105.00 | 10.30 | 14.10 | 0.00 | 0 | 16 | 70.10% | -0.84 | 0.02 | -0.13 | 0.04 | -0.02 |
| HQY20250919P00110000 | 110.00 | 15.20 | 18.90 | 0.00 | 0 | 130 | 58.98% | -0.96 | 0.01 | -0.04 | 0.01 | -0.01 |
| HQY20250919P00115000 | 115.00 | 20.20 | 24.10 | 0.00 | 0 | 5 | 81.51% | -0.94 | 0.01 | -0.08 | 0.02 | -0.01 |
| HQY20250919P00120000 | 120.00 | 25.20 | 29.10 | 0.00 | 0 | 0 | 108.50% | -0.91 | 0.01 | -0.13 | 0.02 | -0.02 |
| HQY20250919P00125000 | 125.00 | 30.30 | 34.10 | 0.00 | 0 | 0 | 146.02% | -0.87 | 0.01 | -0.24 | 0.03 | -0.02 |
| HQY20250919P00130000 | 130.00 | 35.30 | 39.10 | 0.00 | 0 | 0 | 173.81% | -0.85 | 0.01 | -0.31 | 0.04 | -0.02 |
| HQY20250919P00135000 | 135.00 | 40.20 | 44.10 | 0.00 | 0 | 0 | 177.61% | -0.87 | 0.01 | -0.28 | 0.03 | -0.02 |
| HQY20250919P00140000 | 140.00 | 45.20 | 49.00 | 0.00 | 0 | 0 | 154.32% | -0.93 | 0.01 | -0.15 | 0.02 | -0.02 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HQY20250919C00045000 | 45.00 | 46.00 | 49.70 | 0.00 | 0 | 2 | 216.32% | 0.99 | 0.00 | -0.05 | 0.01 | 0.01 |
| HQY20250919C00050000 | 50.00 | 41.00 | 44.80 | 0.00 | 0 | 0 | 186.73% | 0.98 | 0.00 | -0.05 | 0.01 | 0.01 |
| HQY20250919C00055000 | 55.00 | 36.00 | 39.80 | 0.00 | 0 | 0 | 159.97% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| HQY20250919C00060000 | 60.00 | 31.00 | 34.80 | 0.00 | 0 | 0 | 152.00% | 0.97 | 0.00 | -0.07 | 0.01 | 0.01 |
| HQY20250919C00065000 | 65.00 | 26.00 | 29.70 | 0.00 | 0 | 0 | 74.20% | 1.00 | 0.00 | 0.00 | 0.00 | 0.02 |
| HQY20250919C00070000 | 70.00 | 21.00 | 24.90 | 0.00 | 0 | 2 | 96.63% | 0.97 | 0.00 | -0.05 | 0.01 | 0.02 |
| HQY20250919C00075000 | 75.00 | 15.90 | 19.80 | 0.00 | 0 | 10 | 91.05% | 0.93 | 0.01 | -0.09 | 0.02 | 0.02 |
| HQY20250919C00080000 | 80.00 | 11.10 | 14.80 | 0.00 | 0 | 19 | 52.85% | 0.96 | 0.01 | -0.03 | 0.01 | 0.02 |
| HQY20250919C00085000 | 85.00 | 6.30 | 8.60 | 0.00 | 0 | 125 | 36.97% | 0.93 | 0.02 | -0.04 | 0.02 | 0.02 |
| HQY20250919C00090000 | 90.00 | 3.70 | 4.30 | 4.05 | 2 | 244 | 37.72% | 0.70 | 0.06 | -0.10 | 0.05 | 0.02 |
| HQY20250919C00095000 | 95.00 | 0.00 | 1.40 | 1.35 | 60 | 765 | 34.45% | 0.36 | 0.07 | -0.10 | 0.06 | 0.01 |
| HQY20250919C00100000 | 100.00 | 0.15 | 0.35 | 0.31 | 7 | 986 | 36.91% | 0.12 | 0.04 | -0.06 | 0.03 | 0.00 |
| HQY20250919C00105000 | 105.00 | 0.05 | 0.10 | 0.08 | 58 | 2,027 | 39.44% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| HQY20250919C00110000 | 110.00 | 0.00 | 0.05 | 0.05 | 6 | 973 | 44.04% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| HQY20250919C00115000 | 115.00 | 0.00 | 0.05 | 0.00 | 0 | 1,167 | 53.88% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| HQY20250919C00120000 | 120.00 | 0.00 | 0.05 | 0.00 | 0 | 458 | 63.09% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| HQY20250919C00125000 | 125.00 | 0.00 | 0.05 | 0.00 | 0 | 586 | 71.75% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| HQY20250919C00130000 | 130.00 | 0.00 | 0.05 | 0.00 | 0 | 26 | 79.93% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| HQY20250919C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 42 | 135.81% | 0.06 | 0.01 | -0.12 | 0.02 | 0.00 |
| HQY20250919C00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 145.82% | 0.06 | 0.01 | -0.12 | 0.02 | 0.00 |
