Udløb
Puts
for markedsdato September 17, 2025
Calls
for markedsdato September 17, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MRK20250919P00072000 | 72.00 | 0.00 | 0.05 | 0.01 | 5 | 29 | 74.61% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| MRK20250919P00073000 | 73.00 | 0.00 | 0.05 | 0.03 | 31 | 291 | 67.04% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| MRK20250919P00074000 | 74.00 | 0.01 | 0.03 | 0.02 | 21 | 198 | 57.56% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| MRK20250919P00075000 | 75.00 | 0.03 | 0.09 | 0.04 | 56 | 8,949 | 54.80% | -0.03 | 0.02 | -0.03 | 0.00 | -0.00 |
| MRK20250919P00076000 | 76.00 | 0.03 | 0.10 | 0.06 | 15 | 519 | 52.66% | -0.05 | 0.03 | -0.06 | 0.01 | -0.00 |
| MRK20250919P00077000 | 77.00 | 0.08 | 0.11 | 0.11 | 790 | 2,483 | 50.13% | -0.08 | 0.05 | -0.09 | 0.01 | -0.00 |
| MRK20250919P00078000 | 78.00 | 0.15 | 0.18 | 0.22 | 85 | 1,016 | 47.14% | -0.14 | 0.08 | -0.14 | 0.01 | -0.00 |
| MRK20250919P00079000 | 79.00 | 0.29 | 0.31 | 0.31 | 78 | 978 | 45.60% | -0.22 | 0.11 | -0.21 | 0.02 | -0.00 |
| MRK20250919P00080000 | 80.00 | 0.53 | 0.60 | 0.54 | 883 | 14,331 | 44.75% | -0.34 | 0.14 | -0.28 | 0.02 | -0.00 |
| MRK20250919P00081000 | 81.00 | 0.81 | 0.97 | 1.13 | 4,391 | 2,492 | 43.92% | -0.49 | 0.15 | -0.30 | 0.02 | -0.00 |
| MRK20250919P00082000 | 82.00 | 1.45 | 1.54 | 1.63 | 116 | 843 | 42.88% | -0.64 | 0.14 | -0.27 | 0.02 | -0.00 |
| MRK20250919P00083000 | 83.00 | 1.98 | 2.24 | 2.35 | 127 | 1,574 | 43.66% | -0.76 | 0.12 | -0.21 | 0.02 | -0.00 |
| MRK20250919P00084000 | 84.00 | 2.99 | 3.10 | 3.10 | 22 | 2,584 | 44.47% | -0.86 | 0.09 | -0.14 | 0.01 | -0.00 |
| MRK20250919P00085000 | 85.00 | 3.90 | 4.00 | 3.95 | 87 | 3,495 | 44.51% | -0.92 | 0.06 | -0.08 | 0.01 | -0.00 |
| MRK20250919P00086000 | 86.00 | 3.90 | 4.95 | 3.97 | 13 | 254 | 44.41% | -0.97 | 0.03 | -0.04 | 0.00 | -0.00 |
| MRK20250919P00087000 | 87.00 | 5.80 | 5.95 | 5.45 | 1 | 345 | 51.33% | -0.97 | 0.02 | -0.04 | 0.00 | -0.00 |
| MRK20250919P00088000 | 88.00 | 6.80 | 6.95 | 5.90 | 21 | 90 | 52.94% | -0.98 | 0.02 | -0.02 | 0.00 | -0.00 |
| MRK20250919P00089000 | 89.00 | 7.05 | 7.95 | 6.90 | 6 | 18 | 75.13% | -0.95 | 0.02 | -0.08 | 0.01 | -0.00 |
| MRK20250919P00090000 | 90.00 | 8.80 | 8.95 | 8.95 | 60 | 2,967 | 55.23% | -1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| MRK20250919P00091000 | 91.00 | 9.80 | 9.95 | 9.90 | 17 | 0 | 60.32% | -1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MRK20250919C00072000 | 72.00 | 8.95 | 9.25 | 0.00 | 0 | 29 | 52.96% | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MRK20250919C00073000 | 73.00 | 8.10 | 8.85 | 8.90 | 1 | 0 | 67.37% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| MRK20250919C00074000 | 74.00 | 7.10 | 7.50 | 7.80 | 11 | 10 | 59.69% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| MRK20250919C00075000 | 75.00 | 6.15 | 6.30 | 6.05 | 41 | 500 | 58.39% | 0.96 | 0.02 | -0.04 | 0.00 | 0.00 |
| MRK20250919C00076000 | 76.00 | 5.15 | 5.40 | 5.60 | 1 | 4 | 54.25% | 0.95 | 0.03 | -0.06 | 0.01 | 0.00 |
| MRK20250919C00077000 | 77.00 | 4.15 | 4.35 | 5.07 | 20 | 28 | 48.42% | 0.92 | 0.05 | -0.08 | 0.01 | 0.00 |
| MRK20250919C00078000 | 78.00 | 3.25 | 3.40 | 3.95 | 3 | 93 | 47.49% | 0.86 | 0.08 | -0.14 | 0.01 | 0.00 |
| MRK20250919C00079000 | 79.00 | 2.41 | 2.60 | 2.39 | 9 | 31 | 47.23% | 0.77 | 0.11 | -0.22 | 0.02 | 0.00 |
| MRK20250919C00080000 | 80.00 | 1.62 | 1.77 | 1.61 | 184 | 7,813 | 44.96% | 0.66 | 0.13 | -0.28 | 0.02 | 0.00 |
| MRK20250919C00081000 | 81.00 | 1.07 | 1.15 | 1.10 | 262 | 917 | 44.75% | 0.51 | 0.15 | -0.31 | 0.02 | 0.00 |
| MRK20250919C00082000 | 82.00 | 0.63 | 0.71 | 0.63 | 374 | 819 | 44.24% | 0.37 | 0.14 | -0.28 | 0.02 | 0.00 |
| MRK20250919C00083000 | 83.00 | 0.35 | 0.39 | 0.36 | 370 | 899 | 44.04% | 0.24 | 0.12 | -0.21 | 0.02 | 0.00 |
| MRK20250919C00084000 | 84.00 | 0.18 | 0.21 | 0.20 | 331 | 1,950 | 44.75% | 0.15 | 0.08 | -0.14 | 0.01 | 0.00 |
| MRK20250919C00085000 | 85.00 | 0.10 | 0.12 | 0.11 | 1,103 | 17,278 | 46.29% | 0.09 | 0.06 | -0.09 | 0.01 | 0.00 |
| MRK20250919C00086000 | 86.00 | 0.05 | 0.06 | 0.05 | 1,207 | 2,503 | 47.11% | 0.05 | 0.04 | -0.05 | 0.01 | 0.00 |
| MRK20250919C00087000 | 87.00 | 0.01 | 0.06 | 0.04 | 101 | 1,740 | 47.51% | 0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| MRK20250919C00088000 | 88.00 | 0.00 | 0.04 | 0.02 | 90 | 1,835 | 52.06% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| MRK20250919C00089000 | 89.00 | 0.01 | 0.02 | 0.01 | 7 | 3,135 | 55.93% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| MRK20250919C00090000 | 90.00 | 0.00 | 0.01 | 0.01 | 602 | 30,631 | 54.18% | 0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| MRK20250919C00091000 | 91.00 | 0.00 | 0.55 | 0.01 | 2 | 302 | 112.48% | 0.09 | 0.02 | -0.22 | 0.01 | 0.00 |
