Udløb
Calls
for markedsdato September 16, 2025
Puts
for markedsdato September 16, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ISPY20250919C00035000 | 35.00 | 7.80 | 11.40 | 0.00 | 0 | 0 | 149.80% | 0.97 | 0.01 | -0.06 | 0.00 | 0.00 |
| ISPY20250919C00036000 | 36.00 | 6.80 | 10.40 | 0.00 | 0 | 0 | 135.01% | 0.96 | 0.02 | -0.06 | 0.00 | 0.00 |
| ISPY20250919C00037000 | 37.00 | 5.80 | 9.40 | 0.00 | 0 | 0 | 120.45% | 0.96 | 0.02 | -0.06 | 0.00 | 0.00 |
| ISPY20250919C00038000 | 38.00 | 4.80 | 8.40 | 0.00 | 0 | 0 | 106.05% | 0.96 | 0.02 | -0.06 | 0.00 | 0.00 |
| ISPY20250919C00039000 | 39.00 | 3.80 | 7.40 | 0.00 | 0 | 0 | 91.76% | 0.95 | 0.03 | -0.06 | 0.00 | 0.00 |
| ISPY20250919C00040000 | 40.00 | 2.85 | 6.40 | 0.00 | 0 | 0 | 82.48% | 0.93 | 0.04 | -0.07 | 0.01 | 0.00 |
| ISPY20250919C00041000 | 41.00 | 1.85 | 5.40 | 0.00 | 0 | 1 | 67.52% | 0.92 | 0.06 | -0.07 | 0.01 | 0.00 |
| ISPY20250919C00042000 | 42.00 | 0.85 | 4.40 | 0.00 | 0 | 0 | 52.28% | 0.90 | 0.09 | -0.06 | 0.01 | 0.00 |
| ISPY20250919C00043000 | 43.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 39.05% | 0.84 | 0.16 | -0.06 | 0.01 | 0.00 |
| ISPY20250919C00044000 | 44.00 | 0.40 | 1.05 | 2.35 | 1 | 3 | 26.15% | 0.69 | 0.34 | -0.07 | 0.01 | 0.00 |
| ISPY20250919C00045000 | 45.00 | 0.00 | 1.40 | 0.00 | 0 | 29 | 56.85% | 0.43 | 0.17 | -0.16 | 0.02 | 0.00 |
| ISPY20250919C00046000 | 46.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 23.35% | 0.06 | 0.13 | -0.02 | 0.01 | 0.00 |
| ISPY20250919C00047000 | 47.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 80.86% | 0.24 | 0.09 | -0.17 | 0.01 | 0.00 |
| ISPY20250919C00048000 | 48.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 97.41% | 0.21 | 0.07 | -0.19 | 0.01 | 0.00 |
| ISPY20250919C00049000 | 49.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 112.72% | 0.19 | 0.06 | -0.20 | 0.01 | 0.00 |
| ISPY20250919C00050000 | 50.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 127.07% | 0.17 | 0.05 | -0.21 | 0.01 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ISPY20250919P00035000 | 35.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 221.02% | -0.10 | 0.02 | -0.24 | 0.01 | -0.00 |
| ISPY20250919P00036000 | 36.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 201.54% | -0.11 | 0.02 | -0.24 | 0.01 | -0.00 |
| ISPY20250919P00037000 | 37.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 182.28% | -0.12 | 0.03 | -0.23 | 0.01 | -0.00 |
| ISPY20250919P00038000 | 38.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 163.18% | -0.13 | 0.03 | -0.22 | 0.01 | -0.00 |
| ISPY20250919P00039000 | 39.00 | 0.00 | 0.90 | 0.00 | 0 | 3 | 144.12% | -0.14 | 0.04 | -0.21 | 0.01 | -0.00 |
| ISPY20250919P00040000 | 40.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 125.01% | -0.16 | 0.05 | -0.20 | 0.01 | -0.00 |
| ISPY20250919P00041000 | 41.00 | 0.00 | 0.15 | 0.00 | 0 | 3 | 61.36% | -0.07 | 0.05 | -0.05 | 0.01 | -0.00 |
| ISPY20250919P00042000 | 42.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 85.81% | -0.22 | 0.08 | -0.18 | 0.01 | -0.00 |
| ISPY20250919P00043000 | 43.00 | 0.00 | 0.90 | 0.00 | 0 | 1 | 64.96% | -0.27 | 0.13 | -0.15 | 0.01 | -0.00 |
| ISPY20250919P00044000 | 44.00 | 0.00 | 1.70 | 0.00 | 0 | 1 | 67.40% | -0.41 | 0.14 | -0.19 | 0.02 | -0.00 |
| ISPY20250919P00045000 | 45.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 51.01% | -0.58 | 0.19 | -0.15 | 0.02 | -0.00 |
| ISPY20250919P00046000 | 46.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 34.42% | -0.85 | 0.17 | -0.05 | 0.01 | -0.00 |
| ISPY20250919P00047000 | 47.00 | 0.70 | 2.95 | 2.25 | 5 | 0 | 81.46% | -0.75 | 0.09 | -0.18 | 0.01 | -0.00 |
| ISPY20250919P00048000 | 48.00 | 1.70 | 5.20 | 0.00 | 0 | 0 | 187.69% | -0.64 | 0.05 | -0.51 | 0.02 | -0.00 |
| ISPY20250919P00049000 | 49.00 | 2.70 | 6.20 | 0.00 | 0 | 0 | 206.73% | -0.66 | 0.04 | -0.54 | 0.01 | -0.00 |
| ISPY20250919P00050000 | 50.00 | 3.60 | 7.20 | 0.00 | 0 | 0 | 224.59% | -0.68 | 0.04 | -0.57 | 0.01 | -0.00 |
