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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSFT20250912C00472500 | 472.50 | 25.65 | 26.90 | 0.00 | 0 | 0 | 36.61% | 0.91 | 0.01 | -0.34 | 0.08 | 0.05 |
| MSFT20250912C00475000 | 475.00 | 23.60 | 24.30 | 24.00 | 8 | 120 | 28.01% | 0.94 | 0.01 | -0.17 | 0.06 | 0.05 |
| MSFT20250912C00477500 | 477.50 | 21.05 | 22.35 | 22.79 | 60 | 0 | 23.34% | 0.95 | 0.01 | -0.12 | 0.05 | 0.05 |
| MSFT20250912C00480000 | 480.00 | 18.85 | 19.25 | 18.99 | 195 | 777 | 26.52% | 0.90 | 0.01 | -0.27 | 0.09 | 0.05 |
| MSFT20250912C00482500 | 482.50 | 16.25 | 17.50 | 19.03 | 12 | 0 | 21.36% | 0.92 | 0.01 | -0.19 | 0.08 | 0.05 |
| MSFT20250912C00485000 | 485.00 | 14.20 | 14.75 | 13.77 | 172 | 1,744 | 23.01% | 0.86 | 0.02 | -0.33 | 0.12 | 0.05 |
| MSFT20250912C00487500 | 487.50 | 11.95 | 12.85 | 11.60 | 35 | 0 | 22.78% | 0.81 | 0.02 | -0.41 | 0.14 | 0.04 |
| MSFT20250912C00490000 | 490.00 | 10.05 | 10.30 | 10.00 | 407 | 851 | 22.64% | 0.75 | 0.03 | -0.49 | 0.17 | 0.04 |
| MSFT20250912C00492500 | 492.50 | 8.10 | 8.35 | 8.25 | 556 | 561 | 22.13% | 0.68 | 0.03 | -0.54 | 0.19 | 0.04 |
| MSFT20250912C00495000 | 495.00 | 6.35 | 6.55 | 6.45 | 2,316 | 2,878 | 21.48% | 0.60 | 0.03 | -0.57 | 0.20 | 0.03 |
| MSFT20250912C00497500 | 497.50 | 4.85 | 5.00 | 4.90 | 2,360 | 1,135 | 20.95% | 0.51 | 0.04 | -0.58 | 0.21 | 0.03 |
| MSFT20250912C00500000 | 500.00 | 3.55 | 3.65 | 3.60 | 8,526 | 4,397 | 20.65% | 0.42 | 0.04 | -0.56 | 0.20 | 0.02 |
| MSFT20250912C00502500 | 502.50 | 2.48 | 2.60 | 2.60 | 4,827 | 2,916 | 20.34% | 0.33 | 0.03 | -0.50 | 0.19 | 0.02 |
| MSFT20250912C00505000 | 505.00 | 1.69 | 1.75 | 1.70 | 8,825 | 9,574 | 20.19% | 0.25 | 0.03 | -0.43 | 0.17 | 0.01 |
| MSFT20250912C00507500 | 507.50 | 1.10 | 1.16 | 1.12 | 3,063 | 1,896 | 20.15% | 0.18 | 0.02 | -0.34 | 0.14 | 0.01 |
| MSFT20250912C00510000 | 510.00 | 0.72 | 0.76 | 0.75 | 7,346 | 6,420 | 20.30% | 0.13 | 0.02 | -0.27 | 0.11 | 0.01 |
| MSFT20250912C00512500 | 512.50 | 0.47 | 0.50 | 0.50 | 2,733 | 2,118 | 20.55% | 0.09 | 0.02 | -0.20 | 0.09 | 0.00 |
| MSFT20250912C00515000 | 515.00 | 0.31 | 0.33 | 0.32 | 3,610 | 6,537 | 21.02% | 0.06 | 0.01 | -0.15 | 0.07 | 0.00 |
| MSFT20250912C00517500 | 517.50 | 0.21 | 0.23 | 0.21 | 1,172 | 989 | 21.53% | 0.04 | 0.01 | -0.11 | 0.05 | 0.00 |
| MSFT20250912C00520000 | 520.00 | 0.16 | 0.17 | 0.16 | 1,882 | 3,482 | 22.44% | 0.03 | 0.01 | -0.09 | 0.04 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSFT20250912P00472500 | 472.50 | 0.13 | 0.14 | 0.15 | 185 | 0 | 26.34% | -0.03 | 0.00 | -0.09 | 0.04 | -0.00 |
| MSFT20250912P00475000 | 475.00 | 0.18 | 0.19 | 0.18 | 917 | 2,005 | 25.62% | -0.04 | 0.01 | -0.12 | 0.05 | -0.00 |
| MSFT20250912P00477500 | 477.50 | 0.25 | 0.27 | 0.29 | 406 | 0 | 24.93% | -0.06 | 0.01 | -0.16 | 0.06 | -0.00 |
| MSFT20250912P00480000 | 480.00 | 0.36 | 0.39 | 0.39 | 1,883 | 2,554 | 24.21% | -0.08 | 0.01 | -0.21 | 0.08 | -0.00 |
| MSFT20250912P00482500 | 482.50 | 0.52 | 0.54 | 0.56 | 530 | 0 | 23.52% | -0.10 | 0.01 | -0.26 | 0.10 | -0.01 |
| MSFT20250912P00485000 | 485.00 | 0.73 | 0.76 | 0.74 | 2,040 | 3,711 | 22.99% | -0.14 | 0.02 | -0.33 | 0.12 | -0.01 |
| MSFT20250912P00487500 | 487.50 | 1.03 | 1.08 | 1.11 | 792 | 0 | 22.39% | -0.19 | 0.02 | -0.40 | 0.14 | -0.01 |
| MSFT20250912P00490000 | 490.00 | 1.45 | 1.50 | 1.50 | 3,883 | 3,531 | 21.90% | -0.25 | 0.03 | -0.47 | 0.17 | -0.01 |
| MSFT20250912P00492500 | 492.50 | 1.99 | 2.10 | 2.10 | 1,212 | 1,373 | 21.36% | -0.32 | 0.03 | -0.52 | 0.19 | -0.02 |
| MSFT20250912P00495000 | 495.00 | 2.74 | 2.85 | 2.80 | 3,937 | 3,128 | 20.86% | -0.40 | 0.04 | -0.56 | 0.20 | -0.02 |
| MSFT20250912P00497500 | 497.50 | 3.70 | 3.80 | 3.70 | 2,198 | 957 | 20.44% | -0.49 | 0.04 | -0.57 | 0.21 | -0.02 |
| MSFT20250912P00500000 | 500.00 | 4.85 | 5.05 | 4.92 | 2,385 | 3,032 | 20.10% | -0.59 | 0.04 | -0.55 | 0.20 | -0.03 |
| MSFT20250912P00502500 | 502.50 | 6.30 | 6.85 | 6.38 | 457 | 686 | 19.83% | -0.68 | 0.04 | -0.49 | 0.19 | -0.03 |
| MSFT20250912P00505000 | 505.00 | 8.00 | 8.25 | 8.55 | 616 | 1,529 | 19.70% | -0.76 | 0.03 | -0.42 | 0.16 | -0.03 |
| MSFT20250912P00507500 | 507.50 | 8.90 | 10.20 | 10.70 | 164 | 966 | 19.02% | -0.84 | 0.03 | -0.32 | 0.13 | -0.03 |
| MSFT20250912P00510000 | 510.00 | 11.10 | 14.25 | 12.55 | 218 | 1,497 | 19.66% | -0.89 | 0.02 | -0.26 | 0.10 | -0.03 |
| MSFT20250912P00512500 | 512.50 | 14.25 | 14.70 | 14.65 | 47 | 302 | 19.16% | -0.94 | 0.02 | -0.17 | 0.07 | -0.02 |
| MSFT20250912P00515000 | 515.00 | 16.60 | 17.05 | 17.90 | 78 | 605 | 20.42% | -0.96 | 0.01 | -0.14 | 0.05 | -0.02 |
| MSFT20250912P00517500 | 517.50 | 17.95 | 21.35 | 19.08 | 69 | 102 | 24.28% | -0.94 | 0.01 | -0.19 | 0.06 | -0.02 |
| MSFT20250912P00520000 | 520.00 | 21.45 | 22.65 | 22.00 | 519 | 1,545 | 27.34% | -0.94 | 0.01 | -0.21 | 0.06 | -0.02 |
