Udløb
Puts
for markedsdato September 16, 2025
Calls
for markedsdato September 16, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IBKR20250919P00058000 | 58.00 | 0.05 | 0.15 | 0.11 | 1 | 277 | 56.78% | -0.07 | 0.04 | -0.06 | 0.01 | -0.00 |
| IBKR20250919P00058750 | 58.75 | 0.15 | 0.25 | 0.18 | 2 | 1,007 | 59.33% | -0.12 | 0.06 | -0.10 | 0.01 | -0.00 |
| IBKR20250919P00059000 | 59.00 | 0.15 | 0.25 | 0.20 | 108 | 626 | 56.45% | -0.12 | 0.06 | -0.10 | 0.01 | -0.00 |
| IBKR20250919P00060000 | 60.00 | 0.25 | 0.35 | 0.36 | 167 | 1,486 | 50.05% | -0.18 | 0.09 | -0.12 | 0.01 | -0.00 |
| IBKR20250919P00060500 | 60.50 | 0.30 | 0.45 | 0.36 | 138 | 251 | 49.66% | -0.23 | 0.11 | -0.15 | 0.02 | -0.00 |
| IBKR20250919P00061000 | 61.00 | 0.00 | 0.50 | 0.60 | 18 | 526 | 45.24% | -0.27 | 0.13 | -0.15 | 0.02 | -0.00 |
| IBKR20250919P00061250 | 61.25 | 0.50 | 0.65 | 0.65 | 5 | 511 | 45.29% | -0.30 | 0.13 | -0.16 | 0.02 | -0.00 |
| IBKR20250919P00061500 | 61.50 | 0.55 | 0.80 | 0.65 | 5,111 | 163 | 47.31% | -0.34 | 0.14 | -0.18 | 0.02 | -0.00 |
| IBKR20250919P00062000 | 62.00 | 0.70 | 1.00 | 0.79 | 106 | 795 | 45.23% | -0.41 | 0.15 | -0.18 | 0.02 | -0.00 |
| IBKR20250919P00062500 | 62.50 | 0.85 | 1.25 | 1.00 | 112 | 1,334 | 42.75% | -0.49 | 0.16 | -0.18 | 0.02 | -0.00 |
| IBKR20250919P00063000 | 63.00 | 1.20 | 1.35 | 1.33 | 21 | 370 | 43.04% | -0.56 | 0.16 | -0.17 | 0.02 | -0.00 |
| IBKR20250919P00063500 | 63.50 | 1.55 | 2.25 | 1.60 | 7 | 129 | 43.64% | -0.64 | 0.15 | -0.17 | 0.02 | -0.00 |
| IBKR20250919P00064000 | 64.00 | 0.60 | 2.05 | 2.03 | 10 | 312 | 45.14% | -0.70 | 0.13 | -0.16 | 0.02 | -0.00 |
| IBKR20250919P00064500 | 64.50 | 2.00 | 3.30 | 2.45 | 2 | 97 | 40.69% | -0.79 | 0.12 | -0.11 | 0.02 | -0.00 |
| IBKR20250919P00065000 | 65.00 | 2.60 | 3.60 | 2.60 | 10 | 871 | 44.93% | -0.82 | 0.10 | -0.11 | 0.02 | -0.00 |
| IBKR20250919P00065500 | 65.50 | 3.00 | 3.30 | 0.00 | 0 | 15 | 42.62% | -0.88 | 0.08 | -0.08 | 0.01 | -0.00 |
| IBKR20250919P00066000 | 66.00 | 1.85 | 3.80 | 0.00 | 0 | 25 | 51.86% | -0.87 | 0.07 | -0.10 | 0.01 | -0.00 |
| IBKR20250919P00066500 | 66.50 | 3.90 | 4.30 | 0.00 | 0 | 5 | 46.71% | -0.92 | 0.06 | -0.06 | 0.01 | -0.00 |
| IBKR20250919P00067000 | 67.00 | 4.40 | 4.90 | 0.00 | 0 | 11 | 65.92% | -0.87 | 0.06 | -0.13 | 0.01 | -0.00 |
| IBKR20250919P00067500 | 67.50 | 4.90 | 5.20 | 0.00 | 0 | 19 | 55.16% | -0.93 | 0.04 | -0.06 | 0.01 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IBKR20250919C00058000 | 58.00 | 4.50 | 6.10 | 5.10 | 1 | 19 | 117.33% | 0.77 | 0.04 | -0.34 | 0.02 | 0.00 |
| IBKR20250919C00058750 | 58.75 | 3.80 | 4.00 | 3.61 | 1 | 601 | 55.29% | 0.90 | 0.06 | -0.09 | 0.01 | 0.00 |
| IBKR20250919C00059000 | 59.00 | 2.80 | 3.90 | 0.00 | 0 | 14 | 52.52% | 0.89 | 0.06 | -0.08 | 0.01 | 0.00 |
| IBKR20250919C00060000 | 60.00 | 2.50 | 2.85 | 2.53 | 19 | 7,242 | 43.29% | 0.86 | 0.09 | -0.09 | 0.01 | 0.00 |
| IBKR20250919C00060500 | 60.50 | 2.10 | 2.45 | 2.15 | 2 | 17 | 35.41% | 0.85 | 0.11 | -0.08 | 0.01 | 0.00 |
| IBKR20250919C00061000 | 61.00 | 0.00 | 2.10 | 0.00 | 0 | 26 | 48.20% | 0.72 | 0.12 | -0.16 | 0.02 | 0.00 |
| IBKR20250919C00061250 | 61.25 | 1.70 | 1.90 | 1.75 | 8 | 1,083 | 44.31% | 0.70 | 0.14 | -0.15 | 0.02 | 0.00 |
| IBKR20250919C00061500 | 61.50 | 1.05 | 1.80 | 1.75 | 17 | 189 | 45.18% | 0.67 | 0.14 | -0.17 | 0.02 | 0.00 |
| IBKR20250919C00062000 | 62.00 | 1.20 | 1.40 | 1.38 | 35 | 465 | 44.36% | 0.59 | 0.15 | -0.18 | 0.02 | 0.00 |
| IBKR20250919C00062500 | 62.50 | 1.00 | 1.15 | 1.10 | 296 | 1,386 | 45.20% | 0.52 | 0.15 | -0.19 | 0.02 | 0.00 |
| IBKR20250919C00063000 | 63.00 | 0.70 | 1.00 | 0.90 | 129 | 692 | 43.12% | 0.44 | 0.16 | -0.17 | 0.02 | 0.00 |
| IBKR20250919C00063500 | 63.50 | 0.50 | 0.70 | 0.49 | 7 | 321 | 42.74% | 0.36 | 0.15 | -0.16 | 0.02 | 0.00 |
| IBKR20250919C00064000 | 64.00 | 0.35 | 0.50 | 0.50 | 477 | 668 | 41.59% | 0.28 | 0.14 | -0.14 | 0.02 | 0.00 |
| IBKR20250919C00064500 | 64.50 | 0.25 | 0.40 | 0.35 | 20 | 1,110 | 42.60% | 0.22 | 0.12 | -0.12 | 0.02 | 0.00 |
| IBKR20250919C00065000 | 65.00 | 0.15 | 0.30 | 0.24 | 169 | 2,982 | 43.70% | 0.17 | 0.10 | -0.10 | 0.01 | 0.00 |
| IBKR20250919C00065500 | 65.50 | 0.10 | 0.25 | 0.00 | 0 | 159 | 43.27% | 0.13 | 0.08 | -0.08 | 0.01 | 0.00 |
| IBKR20250919C00066000 | 66.00 | 0.05 | 0.20 | 0.13 | 48 | 315 | 45.82% | 0.10 | 0.07 | -0.07 | 0.01 | 0.00 |
| IBKR20250919C00066500 | 66.50 | 0.00 | 0.15 | 0.15 | 1 | 70 | 44.61% | 0.07 | 0.05 | -0.05 | 0.01 | 0.00 |
| IBKR20250919C00067000 | 67.00 | 0.00 | 0.10 | 0.06 | 15 | 244 | 48.77% | 0.06 | 0.05 | -0.05 | 0.01 | 0.00 |
| IBKR20250919C00067500 | 67.50 | 0.00 | 0.10 | 0.05 | 12 | 3,777 | 48.69% | 0.05 | 0.03 | -0.03 | 0.01 | 0.00 |
