Udløb
Calls
for markedsdato September 15, 2025
Puts
for markedsdato September 15, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ20250919C00080000 | 80.00 | 43.30 | 47.30 | 0.00 | 0 | 0 | 316.98% | 0.94 | 0.00 | -0.60 | 0.02 | 0.01 |
| JAZZ20250919C00085000 | 85.00 | 38.40 | 42.40 | 0.00 | 0 | 0 | 282.42% | 0.93 | 0.00 | -0.58 | 0.02 | 0.01 |
| JAZZ20250919C00090000 | 90.00 | 33.60 | 37.30 | 0.00 | 0 | 0 | 249.49% | 0.93 | 0.00 | -0.57 | 0.02 | 0.01 |
| JAZZ20250919C00095000 | 95.00 | 28.50 | 32.50 | 0.00 | 0 | 1 | 222.50% | 0.91 | 0.01 | -0.58 | 0.02 | 0.01 |
| JAZZ20250919C00100000 | 100.00 | 23.50 | 27.50 | 0.00 | 0 | 2 | 195.59% | 0.89 | 0.01 | -0.59 | 0.02 | 0.01 |
| JAZZ20250919C00105000 | 105.00 | 18.50 | 22.50 | 0.00 | 0 | 31 | 164.95% | 0.88 | 0.01 | -0.55 | 0.03 | 0.01 |
| JAZZ20250919C00110000 | 110.00 | 14.40 | 17.40 | 0.00 | 0 | 127 | 78.10% | 0.96 | 0.01 | -0.10 | 0.01 | 0.01 |
| JAZZ20250919C00115000 | 115.00 | 9.40 | 13.00 | 0.00 | 0 | 519 | 55.01% | 0.95 | 0.02 | -0.09 | 0.01 | 0.01 |
| JAZZ20250919C00120000 | 120.00 | 4.10 | 7.90 | 0.00 | 0 | 357 | 44.55% | 0.86 | 0.04 | -0.16 | 0.03 | 0.01 |
| JAZZ20250919C00125000 | 125.00 | 1.35 | 4.50 | 3.20 | 2 | 148 | 51.57% | 0.57 | 0.06 | -0.35 | 0.05 | 0.01 |
| JAZZ20250919C00130000 | 130.00 | 0.20 | 1.90 | 1.53 | 1 | 350 | 48.93% | 0.28 | 0.05 | -0.28 | 0.04 | 0.00 |
| JAZZ20250919C00135000 | 135.00 | 0.00 | 2.55 | 0.00 | 0 | 507 | 80.04% | 0.22 | 0.03 | -0.39 | 0.04 | 0.00 |
| JAZZ20250919C00140000 | 140.00 | 0.00 | 2.30 | 0.00 | 0 | 42 | 99.75% | 0.17 | 0.02 | -0.41 | 0.03 | 0.00 |
| JAZZ20250919C00145000 | 145.00 | 0.00 | 2.20 | 0.00 | 0 | 34 | 118.74% | 0.15 | 0.01 | -0.43 | 0.03 | 0.00 |
| JAZZ20250919C00150000 | 150.00 | 0.05 | 0.25 | 0.00 | 0 | 18 | 88.52% | 0.03 | 0.01 | -0.09 | 0.01 | 0.00 |
| JAZZ20250919C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 139.37% | 0.09 | 0.01 | -0.34 | 0.02 | 0.00 |
| JAZZ20250919C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 154.85% | 0.08 | 0.01 | -0.36 | 0.02 | 0.00 |
| JAZZ20250919C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 169.48% | 0.08 | 0.01 | -0.37 | 0.02 | 0.00 |
| JAZZ20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 183.37% | 0.07 | 0.01 | -0.37 | 0.02 | 0.00 |
| JAZZ20250919C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 196.62% | 0.07 | 0.01 | -0.38 | 0.02 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ20250919P00080000 | 80.00 | 0.00 | 2.15 | 0.05 | 3 | 26 | 301.78% | -0.06 | 0.00 | -0.52 | 0.02 | -0.00 |
| JAZZ20250919P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 18 | 268.60% | -0.06 | 0.00 | -0.51 | 0.02 | -0.00 |
| JAZZ20250919P00090000 | 90.00 | 0.00 | 2.20 | 0.00 | 0 | 19 | 238.35% | -0.07 | 0.00 | -0.50 | 0.02 | -0.00 |
| JAZZ20250919P00095000 | 95.00 | 0.00 | 2.20 | 0.00 | 0 | 25 | 207.85% | -0.08 | 0.01 | -0.49 | 0.02 | -0.00 |
| JAZZ20250919P00100000 | 100.00 | 0.10 | 2.25 | 0.00 | 0 | 28 | 181.70% | -0.10 | 0.01 | -0.49 | 0.02 | -0.00 |
| JAZZ20250919P00105000 | 105.00 | 0.00 | 2.30 | 0.00 | 0 | 63 | 139.98% | -0.10 | 0.01 | -0.37 | 0.02 | -0.00 |
| JAZZ20250919P00110000 | 110.00 | 0.00 | 2.40 | 0.00 | 0 | 16 | 116.55% | -0.12 | 0.01 | -0.38 | 0.03 | -0.00 |
| JAZZ20250919P00115000 | 115.00 | 0.00 | 2.70 | 0.00 | 0 | 57 | 72.87% | -0.11 | 0.02 | -0.22 | 0.03 | -0.00 |
| JAZZ20250919P00120000 | 120.00 | 0.00 | 2.05 | 0.00 | 0 | 5 | 61.55% | -0.22 | 0.04 | -0.31 | 0.04 | -0.00 |
| JAZZ20250919P00125000 | 125.00 | 0.15 | 4.10 | 0.00 | 0 | 5 | 39.94% | -0.44 | 0.08 | -0.29 | 0.05 | -0.00 |
| JAZZ20250919P00130000 | 130.00 | 3.70 | 7.50 | 0.00 | 0 | 12 | 55.00% | -0.73 | 0.05 | -0.37 | 0.04 | -0.01 |
| JAZZ20250919P00135000 | 135.00 | 8.20 | 12.20 | 0.00 | 0 | 0 | 100.89% | -0.74 | 0.03 | -0.60 | 0.04 | -0.01 |
| JAZZ20250919P00140000 | 140.00 | 12.90 | 16.80 | 0.00 | 0 | 2 | 123.39% | -0.79 | 0.02 | -0.65 | 0.04 | -0.01 |
| JAZZ20250919P00145000 | 145.00 | 17.90 | 21.80 | 0.00 | 0 | 1 | 139.88% | -0.83 | 0.02 | -0.65 | 0.03 | -0.01 |
| JAZZ20250919P00150000 | 150.00 | 22.80 | 26.70 | 0.00 | 0 | 0 | 166.21% | -0.83 | 0.01 | -0.74 | 0.03 | -0.01 |
| JAZZ20250919P00155000 | 155.00 | 27.80 | 31.60 | 0.00 | 0 | 0 | 185.23% | -0.85 | 0.01 | -0.77 | 0.03 | -0.01 |
| JAZZ20250919P00160000 | 160.00 | 32.80 | 36.70 | 0.00 | 0 | 0 | 203.02% | -0.86 | 0.01 | -0.80 | 0.03 | -0.01 |
| JAZZ20250919P00165000 | 165.00 | 37.80 | 41.70 | 0.00 | 0 | 0 | 219.79% | -0.86 | 0.01 | -0.82 | 0.03 | -0.01 |
| JAZZ20250919P00170000 | 170.00 | 42.80 | 46.70 | 0.00 | 0 | 0 | 235.67% | -0.87 | 0.01 | -0.84 | 0.03 | -0.01 |
| JAZZ20250919P00175000 | 175.00 | 47.80 | 51.70 | 0.00 | 0 | 0 | 250.77% | -0.88 | 0.01 | -0.86 | 0.03 | -0.01 |
