Udløb
Calls
for markedsdato September 16, 2025
Puts
for markedsdato September 16, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA20250919C00160000 | 160.00 | 15.00 | 15.65 | 15.20 | 3,059 | 107,381 | 62.30% | 0.94 | 0.01 | -0.16 | 0.02 | 0.01 |
| NVDA20250919C00162000 | 162.00 | 13.00 | 13.30 | 13.36 | 447 | 7,957 | 57.94% | 0.92 | 0.02 | -0.19 | 0.02 | 0.01 |
| NVDA20250919C00162500 | 162.50 | 12.25 | 13.25 | 12.35 | 37 | 1,198 | 56.76% | 0.92 | 0.02 | -0.20 | 0.02 | 0.01 |
| NVDA20250919C00164000 | 164.00 | 11.05 | 12.85 | 11.27 | 392 | 7,325 | 54.31% | 0.90 | 0.02 | -0.23 | 0.03 | 0.01 |
| NVDA20250919C00165000 | 165.00 | 10.05 | 10.85 | 10.30 | 5,963 | 33,682 | 51.75% | 0.89 | 0.02 | -0.24 | 0.03 | 0.01 |
| NVDA20250919C00166000 | 166.00 | 9.30 | 9.45 | 9.37 | 508 | 5,319 | 50.99% | 0.86 | 0.03 | -0.28 | 0.04 | 0.01 |
| NVDA20250919C00167500 | 167.50 | 7.40 | 8.15 | 8.18 | 2,088 | 3,995 | 48.45% | 0.83 | 0.03 | -0.32 | 0.04 | 0.01 |
| NVDA20250919C00168000 | 168.00 | 7.50 | 7.70 | 7.81 | 1,530 | 7,557 | 47.78% | 0.81 | 0.04 | -0.34 | 0.04 | 0.01 |
| NVDA20250919C00170000 | 170.00 | 5.85 | 5.95 | 5.94 | 8,455 | 86,429 | 45.52% | 0.74 | 0.04 | -0.40 | 0.05 | 0.01 |
| NVDA20250919C00172500 | 172.50 | 4.00 | 4.05 | 4.02 | 5,815 | 12,546 | 42.44% | 0.63 | 0.06 | -0.46 | 0.06 | 0.01 |
| NVDA20250919C00175000 | 175.00 | 2.48 | 2.50 | 2.51 | 77,288 | 69,388 | 40.67% | 0.48 | 0.06 | -0.47 | 0.06 | 0.01 |
| NVDA20250919C00177500 | 177.50 | 1.40 | 1.42 | 1.41 | 106,623 | 39,736 | 39.91% | 0.33 | 0.06 | -0.41 | 0.06 | 0.00 |
| NVDA20250919C00180000 | 180.00 | 0.73 | 0.75 | 0.74 | 94,096 | 108,803 | 40.04% | 0.21 | 0.04 | -0.30 | 0.05 | 0.00 |
| NVDA20250919C00182500 | 182.50 | 0.37 | 0.39 | 0.38 | 40,887 | 129,326 | 41.22% | 0.12 | 0.03 | -0.21 | 0.03 | 0.00 |
| NVDA20250919C00185000 | 185.00 | 0.20 | 0.21 | 0.21 | 46,749 | 124,383 | 43.13% | 0.07 | 0.02 | -0.14 | 0.02 | 0.00 |
| NVDA20250919C00187500 | 187.50 | 0.12 | 0.13 | 0.12 | 10,863 | 45,457 | 45.36% | 0.04 | 0.01 | -0.09 | 0.02 | 0.00 |
| NVDA20250919C00190000 | 190.00 | 0.07 | 0.08 | 0.08 | 18,300 | 120,797 | 47.68% | 0.03 | 0.01 | -0.06 | 0.01 | 0.00 |
| NVDA20250919C00192500 | 192.50 | 0.05 | 0.06 | 0.06 | 14,449 | 49,096 | 51.28% | 0.02 | 0.01 | -0.04 | 0.01 | 0.00 |
| NVDA20250919C00195000 | 195.00 | 0.03 | 0.04 | 0.03 | 4,414 | 60,227 | 53.56% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| NVDA20250919C00197500 | 197.50 | 0.02 | 0.03 | 0.03 | 4,607 | 9,436 | 56.44% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDA20250919P00160000 | 160.00 | 0.17 | 0.18 | 0.18 | 6,633 | 73,330 | 58.76% | -0.05 | 0.01 | -0.13 | 0.02 | -0.00 |
| NVDA20250919P00162000 | 162.00 | 0.23 | 0.24 | 0.23 | 792 | 15,504 | 55.59% | -0.07 | 0.01 | -0.17 | 0.02 | -0.00 |
| NVDA20250919P00162500 | 162.50 | 0.25 | 0.26 | 0.24 | 2,714 | 6,395 | 54.73% | -0.07 | 0.02 | -0.17 | 0.02 | -0.00 |
| NVDA20250919P00164000 | 164.00 | 0.31 | 0.32 | 0.33 | 2,121 | 21,367 | 52.46% | -0.09 | 0.02 | -0.21 | 0.03 | -0.00 |
| NVDA20250919P00165000 | 165.00 | 0.37 | 0.38 | 0.37 | 13,401 | 58,535 | 50.76% | -0.11 | 0.02 | -0.23 | 0.03 | -0.00 |
| NVDA20250919P00166000 | 166.00 | 0.43 | 0.44 | 0.44 | 2,658 | 13,665 | 49.54% | -0.13 | 0.03 | -0.26 | 0.03 | -0.00 |
| NVDA20250919P00167500 | 167.50 | 0.57 | 0.58 | 0.58 | 7,449 | 17,795 | 47.47% | -0.17 | 0.03 | -0.31 | 0.04 | -0.00 |
| NVDA20250919P00168000 | 168.00 | 0.63 | 0.65 | 0.63 | 9,086 | 16,638 | 46.73% | -0.18 | 0.04 | -0.32 | 0.04 | -0.00 |
| NVDA20250919P00170000 | 170.00 | 0.94 | 0.96 | 0.94 | 47,619 | 94,750 | 44.47% | -0.25 | 0.05 | -0.39 | 0.05 | -0.00 |
| NVDA20250919P00172500 | 172.50 | 1.55 | 1.57 | 1.55 | 33,728 | 28,132 | 41.96% | -0.37 | 0.06 | -0.45 | 0.06 | -0.00 |
| NVDA20250919P00175000 | 175.00 | 2.50 | 2.54 | 2.54 | 68,502 | 55,545 | 40.12% | -0.52 | 0.06 | -0.46 | 0.06 | -0.01 |
| NVDA20250919P00177500 | 177.50 | 3.90 | 4.00 | 3.92 | 20,045 | 18,681 | 39.43% | -0.67 | 0.06 | -0.40 | 0.06 | -0.01 |
| NVDA20250919P00180000 | 180.00 | 5.75 | 5.85 | 5.71 | 3,774 | 26,714 | 39.33% | -0.80 | 0.05 | -0.30 | 0.04 | -0.01 |
| NVDA20250919P00182500 | 182.50 | 7.60 | 10.15 | 7.71 | 1,676 | 3,713 | 41.11% | -0.88 | 0.03 | -0.21 | 0.03 | -0.01 |
| NVDA20250919P00185000 | 185.00 | 10.15 | 11.00 | 10.24 | 829 | 6,772 | 41.13% | -0.94 | 0.02 | -0.12 | 0.02 | -0.01 |
| NVDA20250919P00187500 | 187.50 | 12.20 | 12.85 | 13.10 | 54 | 631 | 44.94% | -0.96 | 0.01 | -0.09 | 0.01 | -0.01 |
| NVDA20250919P00190000 | 190.00 | 14.40 | 17.65 | 15.52 | 394 | 4,597 | 46.08% | -0.98 | 0.01 | -0.05 | 0.01 | -0.00 |
| NVDA20250919P00192500 | 192.50 | 16.85 | 19.00 | 17.59 | 153 | 140 | 51.96% | -0.98 | 0.01 | -0.05 | 0.01 | -0.00 |
| NVDA20250919P00195000 | 195.00 | 19.40 | 21.45 | 20.05 | 129 | 329 | 57.67% | -0.99 | 0.01 | -0.05 | 0.01 | -0.00 |
| NVDA20250919P00197500 | 197.50 | 19.50 | 25.25 | 21.00 | 1 | 5 | 108.91% | -0.88 | 0.01 | -0.52 | 0.03 | -0.01 |
