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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MBLY20250919C00009000 | 9.00 | 4.70 | 4.85 | 0.00 | 0 | 0 | 242.94% | 0.96 | 0.02 | -0.03 | 0.00 | 0.00 |
| MBLY20250919C00009500 | 9.50 | 4.20 | 4.40 | 0.00 | 0 | 0 | 247.27% | 0.94 | 0.03 | -0.05 | 0.00 | 0.00 |
| MBLY20250919C00010000 | 10.00 | 3.75 | 3.85 | 4.15 | 3 | 14 | 187.64% | 0.96 | 0.03 | -0.03 | 0.00 | 0.00 |
| MBLY20250919C00010500 | 10.50 | 3.20 | 3.70 | 0.00 | 0 | 0 | 163.69% | 0.95 | 0.04 | -0.03 | 0.00 | 0.00 |
| MBLY20250919C00011000 | 11.00 | 2.68 | 2.82 | 0.00 | 0 | 4 | 148.08% | 0.94 | 0.06 | -0.03 | 0.00 | 0.00 |
| MBLY20250919C00011500 | 11.50 | 2.21 | 2.36 | 0.00 | 0 | 4 | 85.13% | 0.98 | 0.04 | -0.01 | 0.00 | 0.00 |
| MBLY20250919C00012000 | 12.00 | 1.76 | 1.83 | 0.00 | 0 | 149 | 73.01% | 0.97 | 0.07 | -0.01 | 0.00 | 0.00 |
| MBLY20250919C00012500 | 12.50 | 1.29 | 1.40 | 1.57 | 13 | 16 | 69.11% | 0.92 | 0.15 | -0.02 | 0.00 | 0.00 |
| MBLY20250919C00013000 | 13.00 | 0.86 | 0.90 | 1.10 | 1 | 104 | 61.99% | 0.83 | 0.28 | -0.03 | 0.00 | 0.00 |
| MBLY20250919C00013500 | 13.50 | 0.49 | 0.54 | 0.71 | 21 | 88 | 61.43% | 0.64 | 0.42 | -0.04 | 0.01 | 0.00 |
| MBLY20250919C00014000 | 14.00 | 0.26 | 0.28 | 0.25 | 374 | 1,048 | 61.29% | 0.42 | 0.44 | -0.05 | 0.01 | 0.00 |
| MBLY20250919C00014500 | 14.50 | 0.11 | 0.14 | 0.11 | 435 | 1,184 | 63.34% | 0.24 | 0.34 | -0.04 | 0.00 | 0.00 |
| MBLY20250919C00015000 | 15.00 | 0.05 | 0.06 | 0.05 | 452 | 6,627 | 65.89% | 0.12 | 0.21 | -0.02 | 0.00 | 0.00 |
| MBLY20250919C00015500 | 15.50 | 0.01 | 0.04 | 0.03 | 61 | 271 | 69.46% | 0.06 | 0.12 | -0.01 | 0.00 | 0.00 |
| MBLY20250919C00016000 | 16.00 | 0.02 | 0.03 | 0.02 | 61 | 2,633 | 83.92% | 0.05 | 0.09 | -0.01 | 0.00 | 0.00 |
| MBLY20250919C00016500 | 16.50 | 0.01 | 0.02 | 0.01 | 5 | 219 | 88.68% | 0.03 | 0.06 | -0.01 | 0.00 | 0.00 |
| MBLY20250919C00017000 | 17.00 | 0.00 | 0.02 | 0.01 | 29 | 2,396 | 94.87% | 0.02 | 0.04 | -0.01 | 0.00 | 0.00 |
| MBLY20250919C00017500 | 17.50 | 0.00 | 0.07 | 0.00 | 0 | 39 | 130.12% | 0.05 | 0.05 | -0.02 | 0.00 | 0.00 |
| MBLY20250919C00018000 | 18.00 | 0.00 | 0.01 | 0.01 | 13 | 1,262 | 106.29% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| MBLY20250919C00018500 | 18.50 | 0.00 | 0.05 | 0.00 | 0 | 2 | 145.12% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MBLY20250919P00009000 | 9.00 | 0.00 | 0.02 | 0.00 | 0 | 104 | 184.01% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| MBLY20250919P00009500 | 9.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 187.68% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| MBLY20250919P00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 9 | 165.29% | -0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| MBLY20250919P00010500 | 10.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 143.73% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| MBLY20250919P00011000 | 11.00 | 0.00 | 0.04 | 0.01 | 3 | 1,184 | 118.27% | -0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| MBLY20250919P00011500 | 11.50 | 0.00 | 0.05 | 0.00 | 0 | 2 | 102.39% | -0.04 | 0.06 | -0.01 | 0.00 | -0.00 |
| MBLY20250919P00012000 | 12.00 | 0.00 | 0.09 | 0.05 | 17 | 663 | 93.96% | -0.07 | 0.10 | -0.02 | 0.00 | -0.00 |
| MBLY20250919P00012500 | 12.50 | 0.01 | 0.04 | 0.04 | 25 | 272 | 62.54% | -0.06 | 0.14 | -0.01 | 0.00 | -0.00 |
| MBLY20250919P00013000 | 13.00 | 0.08 | 0.09 | 0.10 | 78 | 8,072 | 63.38% | -0.18 | 0.28 | -0.03 | 0.00 | -0.00 |
| MBLY20250919P00013500 | 13.50 | 0.21 | 0.24 | 0.23 | 343 | 512 | 61.88% | -0.36 | 0.41 | -0.04 | 0.01 | -0.00 |
| MBLY20250919P00014000 | 14.00 | 0.46 | 0.49 | 0.48 | 92 | 1,035 | 61.75% | -0.58 | 0.44 | -0.05 | 0.01 | -0.00 |
| MBLY20250919P00014500 | 14.50 | 0.81 | 0.85 | 0.82 | 219 | 956 | 62.25% | -0.76 | 0.34 | -0.04 | 0.00 | -0.00 |
| MBLY20250919P00015000 | 15.00 | 1.24 | 1.28 | 1.26 | 222 | 4,328 | 65.05% | -0.88 | 0.21 | -0.02 | 0.00 | -0.00 |
| MBLY20250919P00015500 | 15.50 | 1.63 | 1.78 | 1.60 | 2 | 62 | 60.46% | -0.96 | 0.09 | -0.01 | 0.00 | -0.00 |
| MBLY20250919P00016000 | 16.00 | 2.20 | 2.25 | 2.23 | 3 | 1,331 | 73.74% | -0.97 | 0.07 | -0.01 | 0.00 | -0.00 |
| MBLY20250919P00016500 | 16.50 | 2.59 | 2.78 | 0.00 | 0 | 6 | 109.16% | -0.93 | 0.08 | -0.02 | 0.00 | -0.00 |
| MBLY20250919P00017000 | 17.00 | 3.15 | 3.25 | 0.00 | 0 | 34 | 126.86% | -0.93 | 0.07 | -0.03 | 0.00 | -0.00 |
| MBLY20250919P00017500 | 17.50 | 3.55 | 3.80 | 0.00 | 0 | 0 | 138.48% | -0.94 | 0.06 | -0.03 | 0.00 | -0.00 |
| MBLY20250919P00018000 | 18.00 | 4.15 | 4.30 | 0.00 | 0 | 2 | 134.55% | -0.97 | 0.04 | -0.02 | 0.00 | -0.00 |
| MBLY20250919P00018500 | 18.50 | 4.65 | 4.80 | 0.00 | 0 | 0 | 143.16% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
