Udløb
Calls
for markedsdato September 08, 2025
Puts
for markedsdato September 08, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| M20250912C00012500 | 12.50 | 4.55 | 4.65 | 0.00 | 0 | 46 | 122.13% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| M20250912C00013000 | 13.00 | 4.05 | 4.15 | 0.00 | 0 | 196 | 133.81% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| M20250912C00013500 | 13.50 | 3.55 | 3.65 | 3.61 | 11 | 397 | 117.73% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| M20250912C00014000 | 14.00 | 3.05 | 3.15 | 3.10 | 36 | 374 | 102.07% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| M20250912C00014500 | 14.50 | 2.60 | 2.64 | 2.62 | 112 | 1,081 | 86.76% | 0.97 | 0.04 | -0.01 | 0.00 | 0.00 |
| M20250912C00015000 | 15.00 | 2.10 | 2.23 | 2.03 | 5 | 512 | 83.35% | 0.94 | 0.08 | -0.02 | 0.00 | 0.00 |
| M20250912C00015500 | 15.50 | 1.61 | 1.65 | 1.60 | 61 | 122 | 64.62% | 0.94 | 0.11 | -0.02 | 0.00 | 0.00 |
| M20250912C00016000 | 16.00 | 1.12 | 1.26 | 1.14 | 56 | 1,088 | 53.38% | 0.90 | 0.18 | -0.02 | 0.00 | 0.00 |
| M20250912C00016500 | 16.50 | 0.69 | 0.73 | 0.72 | 82 | 2,855 | 47.15% | 0.79 | 0.34 | -0.03 | 0.01 | 0.00 |
| M20250912C00017000 | 17.00 | 0.37 | 0.39 | 0.39 | 351 | 2,945 | 44.65% | 0.59 | 0.48 | -0.04 | 0.01 | 0.00 |
| M20250912C00017500 | 17.50 | 0.15 | 0.17 | 0.18 | 585 | 1,131 | 42.88% | 0.34 | 0.47 | -0.04 | 0.01 | 0.00 |
| M20250912C00018000 | 18.00 | 0.05 | 0.08 | 0.07 | 224 | 685 | 46.67% | 0.17 | 0.30 | -0.03 | 0.00 | 0.00 |
| M20250912C00018500 | 18.50 | 0.01 | 0.04 | 0.00 | 0 | 0 | 47.60% | 0.07 | 0.15 | -0.01 | 0.00 | 0.00 |
| M20250912C00019000 | 19.00 | 0.00 | 0.06 | 0.01 | 366 | 847 | 54.27% | 0.04 | 0.09 | -0.01 | 0.00 | 0.00 |
| M20250912C00019500 | 19.50 | 0.00 | 0.01 | 0.00 | 0 | 0 | 55.42% | 0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| M20250912C00020000 | 20.00 | 0.00 | 0.04 | 0.00 | 0 | 259 | 79.48% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| M20250912C00020500 | 20.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 194.57% | 0.22 | 0.08 | -0.13 | 0.01 | 0.00 |
| M20250912C00021000 | 21.00 | 0.00 | 0.76 | 0.00 | 0 | 0 | 193.02% | 0.19 | 0.08 | -0.11 | 0.00 | 0.00 |
| M20250912C00021500 | 21.50 | 0.00 | 0.61 | 0.00 | 0 | 0 | 189.93% | 0.15 | 0.07 | -0.10 | 0.00 | 0.00 |
| M20250912C00022000 | 22.00 | 0.00 | 0.51 | 0.00 | 0 | 0 | 189.75% | 0.13 | 0.06 | -0.08 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| M20250912P00012500 | 12.50 | 0.00 | 0.01 | 0.00 | 0 | 211 | 125.08% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| M20250912P00013000 | 13.00 | 0.00 | 0.04 | 0.02 | 2 | 333 | 121.80% | -0.01 | 0.02 | -0.01 | 0.00 | 0.00 |
| M20250912P00013500 | 13.50 | 0.00 | 0.04 | 0.02 | 3 | 781 | 107.13% | -0.01 | 0.02 | -0.01 | 0.00 | 0.00 |
| M20250912P00014000 | 14.00 | 0.00 | 0.02 | 0.02 | 88 | 247 | 92.83% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| M20250912P00014500 | 14.50 | 0.01 | 0.03 | 0.02 | 93 | 239 | 88.35% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| M20250912P00015000 | 15.00 | 0.01 | 0.03 | 0.01 | 78 | 2,223 | 73.28% | -0.04 | 0.06 | -0.01 | 0.00 | -0.00 |
| M20250912P00015500 | 15.50 | 0.00 | 0.03 | 0.02 | 575 | 1,756 | 58.29% | -0.05 | 0.09 | -0.01 | 0.00 | -0.00 |
| M20250912P00016000 | 16.00 | 0.03 | 0.04 | 0.03 | 1,664 | 7,046 | 49.28% | -0.09 | 0.18 | -0.02 | 0.00 | -0.00 |
| M20250912P00016500 | 16.50 | 0.10 | 0.12 | 0.10 | 1,342 | 947 | 45.78% | -0.20 | 0.34 | -0.03 | 0.01 | -0.00 |
| M20250912P00017000 | 17.00 | 0.25 | 0.28 | 0.26 | 1,357 | 819 | 45.10% | -0.41 | 0.48 | -0.04 | 0.01 | -0.00 |
| M20250912P00017500 | 17.50 | 0.54 | 0.58 | 0.58 | 861 | 593 | 44.87% | -0.65 | 0.46 | -0.04 | 0.01 | -0.00 |
| M20250912P00018000 | 18.00 | 0.93 | 0.98 | 0.94 | 35 | 197 | 45.14% | -0.84 | 0.30 | -0.02 | 0.00 | -0.00 |
| M20250912P00018500 | 18.50 | 1.40 | 1.63 | 0.00 | 0 | 0 | 50.70% | -0.92 | 0.17 | -0.02 | 0.00 | -0.00 |
| M20250912P00019000 | 19.00 | 1.89 | 1.94 | 1.96 | 11 | 23 | 55.96% | -0.96 | 0.09 | -0.01 | 0.00 | -0.00 |
| M20250912P00019500 | 19.50 | 2.38 | 2.60 | 0.00 | 0 | 0 | 104.31% | -0.87 | 0.11 | -0.05 | 0.00 | -0.00 |
| M20250912P00020000 | 20.00 | 2.88 | 2.94 | 2.92 | 15 | 30 | 77.95% | -0.97 | 0.05 | -0.01 | 0.00 | -0.00 |
| M20250912P00020500 | 20.50 | 3.35 | 4.20 | 0.00 | 0 | 0 | 77.20% | -0.99 | 0.03 | -0.00 | 0.00 | -0.00 |
| M20250912P00021000 | 21.00 | 3.85 | 4.45 | 0.00 | 0 | 46 | 117.31% | -0.94 | 0.05 | -0.03 | 0.00 | -0.00 |
| M20250912P00021500 | 21.50 | 4.35 | 4.75 | 0.00 | 0 | 0 | 139.37% | -0.93 | 0.05 | -0.04 | 0.00 | -0.00 |
| M20250912P00022000 | 22.00 | 4.85 | 5.85 | 0.00 | 0 | 0 | 150.08% | -0.93 | 0.05 | -0.04 | 0.00 | -0.00 |
