Udløb
Calls
for markedsdato September 12, 2025
Puts
for markedsdato September 12, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HSBC20250919C00059000 | 59.00 | 7.90 | 10.60 | 0.00 | 0 | 0 | 113.43% | 0.85 | 0.02 | -0.18 | 0.02 | 0.01 |
| HSBC20250919C00060000 | 60.00 | 8.60 | 8.80 | 8.75 | 2 | 1,879 | 47.15% | 0.98 | 0.01 | -0.01 | 0.00 | 0.01 |
| HSBC20250919C00061000 | 61.00 | 6.00 | 8.70 | 0.00 | 0 | 0 | 100.44% | 0.82 | 0.03 | -0.18 | 0.02 | 0.01 |
| HSBC20250919C00062000 | 62.00 | 4.90 | 8.80 | 0.00 | 0 | 0 | 49.36% | 0.94 | 0.03 | -0.04 | 0.01 | 0.01 |
| HSBC20250919C00063000 | 63.00 | 5.10 | 6.60 | 0.00 | 0 | 51 | 43.19% | 0.93 | 0.03 | -0.04 | 0.01 | 0.01 |
| HSBC20250919C00064000 | 64.00 | 4.60 | 4.90 | 0.00 | 0 | 258 | 36.98% | 0.92 | 0.04 | -0.03 | 0.01 | 0.01 |
| HSBC20250919C00065000 | 65.00 | 3.70 | 3.90 | 0.00 | 0 | 1,388 | 27.12% | 0.93 | 0.05 | -0.02 | 0.01 | 0.01 |
| HSBC20250919C00066000 | 66.00 | 2.70 | 2.90 | 0.00 | 0 | 179 | 22.77% | 0.90 | 0.08 | -0.03 | 0.02 | 0.01 |
| HSBC20250919C00067000 | 67.00 | 1.05 | 2.00 | 0.00 | 0 | 57 | 20.66% | 0.81 | 0.13 | -0.04 | 0.03 | 0.01 |
| HSBC20250919C00068000 | 68.00 | 1.05 | 1.20 | 1.10 | 15 | 212 | 19.30% | 0.66 | 0.20 | -0.05 | 0.04 | 0.01 |
| HSBC20250919C00069000 | 69.00 | 0.50 | 0.60 | 0.55 | 23 | 17 | 17.79% | 0.44 | 0.23 | -0.05 | 0.04 | 0.01 |
| HSBC20250919C00070000 | 70.00 | 0.20 | 0.30 | 0.25 | 11 | 3,781 | 17.73% | 0.23 | 0.18 | -0.04 | 0.03 | 0.00 |
| HSBC20250919C00071000 | 71.00 | 0.05 | 0.15 | 0.00 | 0 | 7 | 19.22% | 0.12 | 0.11 | -0.02 | 0.02 | 0.00 |
| HSBC20250919C00072000 | 72.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 18.54% | 0.04 | 0.05 | -0.01 | 0.01 | 0.00 |
| HSBC20250919C00073000 | 73.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 26.04% | 0.05 | 0.04 | -0.02 | 0.01 | 0.00 |
| HSBC20250919C00074000 | 74.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 30.64% | 0.04 | 0.03 | -0.02 | 0.01 | 0.00 |
| HSBC20250919C00075000 | 75.00 | 0.00 | 0.05 | 0.00 | 0 | 153 | 31.24% | 0.02 | 0.02 | -0.01 | 0.01 | 0.00 |
| HSBC20250919C00076000 | 76.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 39.34% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| HSBC20250919C00077000 | 77.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 96.63% | 0.22 | 0.03 | -0.19 | 0.03 | 0.00 |
| HSBC20250919C00078000 | 78.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 82.85% | 0.15 | 0.03 | -0.13 | 0.02 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HSBC20250919P00059000 | 59.00 | 0.00 | 0.35 | 0.00 | 0 | 2 | 56.83% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| HSBC20250919P00060000 | 60.00 | 0.00 | 0.35 | 0.00 | 0 | 2,350 | 51.49% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| HSBC20250919P00061000 | 61.00 | 0.00 | 0.15 | 0.00 | 0 | 4 | 46.15% | -0.03 | 0.02 | -0.02 | 0.01 | -0.00 |
| HSBC20250919P00062000 | 62.00 | 0.00 | 0.15 | 0.00 | 0 | 55 | 40.84% | -0.03 | 0.02 | -0.02 | 0.01 | -0.00 |
| HSBC20250919P00063000 | 63.00 | 0.00 | 0.15 | 0.00 | 0 | 216 | 35.51% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| HSBC20250919P00064000 | 64.00 | 0.00 | 0.15 | 0.00 | 0 | 410 | 32.74% | -0.06 | 0.04 | -0.02 | 0.01 | -0.00 |
| HSBC20250919P00065000 | 65.00 | 0.05 | 0.15 | 0.06 | 2 | 416 | 28.89% | -0.08 | 0.05 | -0.03 | 0.01 | -0.00 |
| HSBC20250919P00066000 | 66.00 | 0.05 | 0.20 | 0.00 | 0 | 163 | 22.73% | -0.10 | 0.08 | -0.03 | 0.02 | -0.00 |
| HSBC20250919P00067000 | 67.00 | 0.15 | 0.25 | 0.22 | 20 | 51 | 20.65% | -0.19 | 0.14 | -0.04 | 0.03 | -0.00 |
| HSBC20250919P00068000 | 68.00 | 0.35 | 0.45 | 0.40 | 47 | 29 | 19.29% | -0.34 | 0.20 | -0.05 | 0.04 | -0.00 |
| HSBC20250919P00069000 | 69.00 | 0.80 | 0.90 | 0.85 | 35 | 2 | 18.39% | -0.56 | 0.23 | -0.05 | 0.04 | -0.01 |
| HSBC20250919P00070000 | 70.00 | 1.45 | 1.60 | 0.00 | 0 | 12 | 18.34% | -0.77 | 0.18 | -0.04 | 0.03 | -0.01 |
| HSBC20250919P00071000 | 71.00 | 1.10 | 2.65 | 0.00 | 0 | 1 | 23.53% | -0.84 | 0.11 | -0.04 | 0.02 | -0.01 |
| HSBC20250919P00072000 | 72.00 | 1.85 | 3.90 | 0.00 | 0 | 0 | 46.38% | -0.76 | 0.07 | -0.10 | 0.03 | -0.01 |
| HSBC20250919P00073000 | 73.00 | 3.70 | 4.90 | 0.00 | 0 | 0 | 53.64% | -0.78 | 0.06 | -0.11 | 0.03 | -0.01 |
| HSBC20250919P00074000 | 74.00 | 4.70 | 5.90 | 0.00 | 0 | 0 | 60.48% | -0.80 | 0.05 | -0.12 | 0.03 | -0.01 |
| HSBC20250919P00075000 | 75.00 | 5.60 | 7.10 | 0.00 | 0 | 0 | 35.58% | -0.97 | 0.03 | -0.02 | 0.01 | -0.01 |
| HSBC20250919P00076000 | 76.00 | 5.30 | 9.10 | 0.00 | 0 | 0 | 114.36% | -0.71 | 0.03 | -0.27 | 0.03 | -0.01 |
| HSBC20250919P00077000 | 77.00 | 6.60 | 10.10 | 0.00 | 0 | 0 | 44.06% | -0.97 | 0.02 | -0.02 | 0.01 | -0.01 |
| HSBC20250919P00078000 | 78.00 | 7.50 | 11.10 | 0.00 | 0 | 0 | 128.42% | -0.73 | 0.03 | -0.29 | 0.03 | -0.01 |
