Udløb
Calls
for markedsdato September 12, 2025
Puts
for markedsdato September 12, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MS20250919C00143000 | 143.00 | 13.40 | 13.75 | 0.00 | 0 | 325 | 42.00% | 0.94 | 0.01 | -0.07 | 0.03 | 0.03 |
| MS20250919C00144000 | 144.00 | 12.40 | 12.80 | 0.00 | 0 | 112 | 37.40% | 0.94 | 0.01 | -0.06 | 0.02 | 0.03 |
| MS20250919C00145000 | 145.00 | 11.50 | 11.80 | 11.18 | 78 | 4,104 | 23.32% | 0.99 | 0.01 | -0.01 | 0.01 | 0.03 |
| MS20250919C00146000 | 146.00 | 10.15 | 10.80 | 0.00 | 0 | 101 | 35.60% | 0.92 | 0.02 | -0.08 | 0.03 | 0.03 |
| MS20250919C00147000 | 147.00 | 9.60 | 9.85 | 9.60 | 21 | 591 | 23.26% | 0.97 | 0.01 | -0.02 | 0.02 | 0.03 |
| MS20250919C00148000 | 148.00 | 8.65 | 8.90 | 0.00 | 0 | 1,232 | 27.82% | 0.92 | 0.02 | -0.06 | 0.03 | 0.03 |
| MS20250919C00149000 | 149.00 | 7.70 | 7.95 | 7.72 | 4 | 332 | 23.55% | 0.93 | 0.03 | -0.05 | 0.03 | 0.03 |
| MS20250919C00150000 | 150.00 | 6.80 | 7.00 | 6.39 | 136 | 4,076 | 26.07% | 0.87 | 0.04 | -0.08 | 0.05 | 0.02 |
| MS20250919C00152500 | 152.50 | 4.65 | 4.80 | 4.80 | 62 | 949 | 24.39% | 0.77 | 0.06 | -0.12 | 0.07 | 0.02 |
| MS20250919C00155000 | 155.00 | 2.87 | 3.40 | 2.94 | 1,040 | 6,091 | 23.19% | 0.60 | 0.08 | -0.14 | 0.08 | 0.02 |
| MS20250919C00157500 | 157.50 | 1.33 | 1.72 | 1.54 | 237 | 5,646 | 22.23% | 0.40 | 0.08 | -0.14 | 0.08 | 0.01 |
| MS20250919C00160000 | 160.00 | 0.66 | 0.70 | 0.68 | 642 | 4,024 | 21.78% | 0.22 | 0.06 | -0.10 | 0.06 | 0.01 |
| MS20250919C00162500 | 162.50 | 0.24 | 0.28 | 0.22 | 55 | 153 | 21.74% | 0.10 | 0.04 | -0.06 | 0.04 | 0.00 |
| MS20250919C00165000 | 165.00 | 0.08 | 0.10 | 0.08 | 99 | 2,672 | 22.23% | 0.04 | 0.02 | -0.03 | 0.02 | 0.00 |
| MS20250919C00167500 | 167.50 | 0.02 | 0.04 | 0.04 | 1 | 34 | 23.49% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| MS20250919C00170000 | 170.00 | 0.00 | 0.01 | 0.03 | 13 | 1,625 | 24.19% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| MS20250919C00172500 | 172.50 | 0.00 | 0.02 | 0.00 | 0 | 2 | 27.85% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| MS20250919C00175000 | 175.00 | 0.00 | 0.02 | 0.00 | 0 | 3,224 | 29.30% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| MS20250919C00180000 | 180.00 | 0.00 | 0.01 | 0.00 | 0 | 170 | 35.78% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| MS20250919C00185000 | 185.00 | 0.00 | 0.22 | 0.00 | 0 | 29 | 41.97% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MS20250919P00143000 | 143.00 | 0.07 | 0.09 | 0.00 | 0 | 141 | 33.82% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| MS20250919P00144000 | 144.00 | 0.00 | 0.11 | 0.00 | 0 | 258 | 32.54% | -0.03 | 0.01 | -0.03 | 0.02 | -0.00 |
| MS20250919P00145000 | 145.00 | 0.10 | 0.12 | 0.12 | 792 | 971 | 31.29% | -0.04 | 0.01 | -0.04 | 0.02 | -0.00 |
| MS20250919P00146000 | 146.00 | 0.13 | 0.15 | 0.13 | 1 | 383 | 30.13% | -0.05 | 0.02 | -0.05 | 0.02 | -0.00 |
| MS20250919P00147000 | 147.00 | 0.17 | 0.19 | 0.15 | 6 | 331 | 29.05% | -0.06 | 0.02 | -0.05 | 0.03 | -0.00 |
| MS20250919P00148000 | 148.00 | 0.21 | 0.24 | 0.21 | 129 | 312 | 27.94% | -0.08 | 0.02 | -0.06 | 0.03 | -0.00 |
| MS20250919P00149000 | 149.00 | 0.27 | 0.30 | 0.24 | 8 | 240 | 27.09% | -0.10 | 0.03 | -0.07 | 0.04 | -0.00 |
| MS20250919P00150000 | 150.00 | 0.35 | 0.38 | 0.38 | 304 | 1,074 | 26.51% | -0.13 | 0.04 | -0.09 | 0.05 | -0.00 |
| MS20250919P00152500 | 152.50 | 0.70 | 0.74 | 0.80 | 1,626 | 361 | 24.58% | -0.24 | 0.06 | -0.12 | 0.07 | -0.01 |
| MS20250919P00155000 | 155.00 | 1.36 | 1.63 | 1.33 | 868 | 374 | 23.38% | -0.40 | 0.08 | -0.14 | 0.08 | -0.01 |
| MS20250919P00157500 | 157.50 | 2.46 | 2.57 | 2.62 | 82 | 210 | 22.51% | -0.60 | 0.08 | -0.14 | 0.08 | -0.01 |
| MS20250919P00160000 | 160.00 | 4.15 | 4.25 | 4.25 | 55 | 2 | 22.41% | -0.78 | 0.06 | -0.11 | 0.06 | -0.02 |
| MS20250919P00162500 | 162.50 | 6.15 | 6.40 | 6.25 | 5 | 35 | 23.12% | -0.90 | 0.04 | -0.07 | 0.04 | -0.01 |
| MS20250919P00165000 | 165.00 | 8.10 | 9.60 | 0.00 | 0 | 30 | 35.55% | -0.87 | 0.03 | -0.12 | 0.05 | -0.02 |
| MS20250919P00167500 | 167.50 | 10.55 | 12.90 | 0.00 | 0 | 0 | 47.43% | -0.85 | 0.02 | -0.17 | 0.05 | -0.02 |
| MS20250919P00170000 | 170.00 | 13.10 | 15.00 | 0.00 | 0 | 0 | 53.43% | -0.87 | 0.02 | -0.18 | 0.05 | -0.02 |
| MS20250919P00172500 | 172.50 | 15.55 | 17.90 | 0.00 | 0 | 0 | 59.64% | -0.88 | 0.02 | -0.19 | 0.04 | -0.02 |
| MS20250919P00175000 | 175.00 | 18.00 | 20.40 | 0.00 | 0 | 0 | 64.99% | -0.89 | 0.01 | -0.19 | 0.04 | -0.02 |
| MS20250919P00180000 | 180.00 | 23.10 | 25.50 | 0.00 | 0 | 0 | 73.39% | -0.91 | 0.01 | -0.18 | 0.03 | -0.02 |
| MS20250919P00185000 | 185.00 | 28.05 | 30.35 | 0.00 | 0 | 0 | 86.75% | -0.91 | 0.01 | -0.21 | 0.03 | -0.02 |
