Udløb
Puts
for markedsdato September 12, 2025
Calls
for markedsdato September 12, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KEY20250919P00014500 | 14.50 | 0.00 | 0.23 | 0.00 | 0 | 0 | 141.18% | -0.07 | 0.03 | -0.03 | 0.00 | -0.00 |
| KEY20250919P00015000 | 15.00 | 0.00 | 0.13 | 0.00 | 0 | 1,149 | 111.67% | -0.05 | 0.04 | -0.02 | 0.00 | -0.00 |
| KEY20250919P00015500 | 15.50 | 0.00 | 0.46 | 0.00 | 0 | 21 | 115.10% | -0.08 | 0.05 | -0.03 | 0.00 | -0.00 |
| KEY20250919P00016000 | 16.00 | 0.00 | 0.08 | 0.00 | 0 | 2,025 | 80.45% | -0.05 | 0.05 | -0.01 | 0.00 | -0.00 |
| KEY20250919P00016500 | 16.50 | 0.00 | 0.10 | 0.00 | 0 | 20 | 73.76% | -0.07 | 0.07 | -0.02 | 0.00 | -0.00 |
| KEY20250919P00017000 | 17.00 | 0.01 | 0.06 | 0.00 | 0 | 1,186 | 50.99% | -0.05 | 0.07 | -0.01 | 0.00 | -0.00 |
| KEY20250919P00017500 | 17.50 | 0.00 | 0.16 | 0.02 | 1 | 131 | 38.81% | -0.05 | 0.10 | -0.01 | 0.00 | -0.00 |
| KEY20250919P00018000 | 18.00 | 0.02 | 0.06 | 0.04 | 21 | 994 | 32.71% | -0.09 | 0.18 | -0.01 | 0.00 | -0.00 |
| KEY20250919P00018500 | 18.50 | 0.07 | 0.11 | 0.07 | 12 | 664 | 29.54% | -0.20 | 0.36 | -0.02 | 0.01 | -0.00 |
| KEY20250919P00019000 | 19.00 | 0.21 | 0.27 | 0.20 | 15 | 574 | 26.96% | -0.42 | 0.55 | -0.02 | 0.01 | -0.00 |
| KEY20250919P00019500 | 19.50 | 0.50 | 0.54 | 0.52 | 1 | 24 | 26.09% | -0.70 | 0.52 | -0.02 | 0.01 | -0.00 |
| KEY20250919P00020000 | 20.00 | 0.89 | 0.98 | 0.00 | 0 | 29 | 28.09% | -0.88 | 0.30 | -0.01 | 0.01 | -0.00 |
| KEY20250919P00020500 | 20.50 | 1.15 | 1.61 | 0.00 | 0 | 0 | 34.32% | -0.94 | 0.17 | -0.01 | 0.00 | -0.00 |
| KEY20250919P00021000 | 21.00 | 1.87 | 2.00 | 0.00 | 0 | 66 | 41.09% | -0.96 | 0.11 | -0.01 | 0.00 | -0.00 |
| KEY20250919P00021500 | 21.50 | 2.36 | 2.64 | 0.00 | 0 | 0 | 65.12% | -0.90 | 0.11 | -0.02 | 0.00 | -0.00 |
| KEY20250919P00022000 | 22.00 | 2.86 | 3.00 | 0.00 | 0 | 8 | 74.16% | -0.91 | 0.09 | -0.02 | 0.00 | -0.00 |
| KEY20250919P00022500 | 22.50 | 3.35 | 3.55 | 0.00 | 0 | 0 | 91.64% | -0.89 | 0.08 | -0.03 | 0.00 | -0.00 |
| KEY20250919P00023000 | 23.00 | 3.85 | 4.05 | 0.00 | 0 | 0 | 66.99% | -0.98 | 0.04 | -0.01 | 0.00 | -0.00 |
| KEY20250919P00023500 | 23.50 | 4.35 | 4.55 | 0.00 | 0 | 0 | 73.40% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| KEY20250919P00024000 | 24.00 | 4.00 | 5.05 | 0.00 | 0 | 6 | 79.60% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KEY20250919C00014500 | 14.50 | 4.50 | 4.70 | 0.00 | 0 | 0 | 143.60% | 0.93 | 0.03 | -0.03 | 0.00 | 0.00 |
| KEY20250919C00015000 | 15.00 | 3.10 | 4.20 | 0.00 | 0 | 9 | 114.45% | 0.95 | 0.04 | -0.02 | 0.00 | 0.00 |
| KEY20250919C00015500 | 15.50 | 3.50 | 3.70 | 0.00 | 0 | 0 | 115.70% | 0.92 | 0.05 | -0.03 | 0.00 | 0.00 |
| KEY20250919C00016000 | 16.00 | 2.66 | 3.20 | 0.00 | 0 | 1,201 | 89.27% | 0.93 | 0.05 | -0.02 | 0.00 | 0.00 |
| KEY20250919C00016500 | 16.50 | 1.67 | 2.78 | 0.00 | 0 | 12 | 76.93% | 0.92 | 0.07 | -0.02 | 0.00 | 0.00 |
| KEY20250919C00017000 | 17.00 | 1.66 | 2.18 | 2.15 | 1 | 42 | 40.05% | 0.98 | 0.04 | -0.00 | 0.00 | 0.00 |
| KEY20250919C00017500 | 17.50 | 1.51 | 1.68 | 0.00 | 0 | 1 | 36.94% | 0.96 | 0.09 | -0.01 | 0.00 | 0.00 |
| KEY20250919C00018000 | 18.00 | 1.10 | 1.18 | 1.14 | 21 | 132 | 42.44% | 0.86 | 0.20 | -0.02 | 0.01 | 0.00 |
| KEY20250919C00018500 | 18.50 | 0.65 | 0.74 | 0.71 | 2 | 189 | 26.01% | 0.83 | 0.37 | -0.01 | 0.01 | 0.00 |
| KEY20250919C00019000 | 19.00 | 0.30 | 0.34 | 0.35 | 102 | 4,551 | 25.55% | 0.58 | 0.57 | -0.02 | 0.01 | 0.00 |
| KEY20250919C00019500 | 19.50 | 0.09 | 0.13 | 0.15 | 38 | 786 | 25.29% | 0.30 | 0.52 | -0.02 | 0.01 | 0.00 |
| KEY20250919C00020000 | 20.00 | 0.02 | 0.05 | 0.02 | 7 | 5,280 | 25.60% | 0.11 | 0.28 | -0.01 | 0.01 | 0.00 |
| KEY20250919C00020500 | 20.50 | 0.00 | 0.34 | 0.00 | 0 | 209 | 57.69% | 0.21 | 0.19 | -0.03 | 0.01 | 0.00 |
| KEY20250919C00021000 | 21.00 | 0.01 | 0.04 | 0.00 | 0 | 383 | 41.33% | 0.06 | 0.10 | -0.01 | 0.00 | 0.00 |
| KEY20250919C00021500 | 21.50 | 0.00 | 0.44 | 0.00 | 0 | 0 | 87.47% | 0.19 | 0.11 | -0.04 | 0.01 | 0.00 |
| KEY20250919C00022000 | 22.00 | 0.00 | 0.24 | 0.00 | 0 | 104 | 81.40% | 0.12 | 0.09 | -0.03 | 0.01 | 0.00 |
| KEY20250919C00022500 | 22.50 | 0.00 | 0.24 | 0.00 | 0 | 0 | 90.45% | 0.11 | 0.08 | -0.03 | 0.00 | 0.00 |
| KEY20250919C00023000 | 23.00 | 0.00 | 0.15 | 0.00 | 0 | 84 | 88.49% | 0.08 | 0.06 | -0.02 | 0.00 | 0.00 |
| KEY20250919C00023500 | 23.50 | 0.00 | 0.24 | 0.00 | 0 | 0 | 107.32% | 0.10 | 0.06 | -0.03 | 0.00 | 0.00 |
| KEY20250919C00024000 | 24.00 | 0.00 | 0.15 | 0.00 | 0 | 130 | 103.62% | 0.07 | 0.05 | -0.02 | 0.00 | 0.00 |
