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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAYX20250919C00090000 | 90.00 | 43.50 | 47.30 | 0.00 | 0 | 0 | 205.53% | 0.94 | 0.00 | -0.30 | 0.02 | 0.01 |
| PAYX20250919C00095000 | 95.00 | 38.50 | 42.10 | 0.00 | 0 | 0 | 183.13% | 0.94 | 0.00 | -0.29 | 0.02 | 0.02 |
| PAYX20250919C00100000 | 100.00 | 33.30 | 37.10 | 0.00 | 0 | 1 | 161.64% | 0.93 | 0.00 | -0.28 | 0.03 | 0.02 |
| PAYX20250919C00105000 | 105.00 | 28.50 | 32.00 | 0.00 | 0 | 0 | 140.91% | 0.92 | 0.01 | -0.27 | 0.03 | 0.02 |
| PAYX20250919C00110000 | 110.00 | 23.50 | 27.40 | 0.00 | 0 | 11 | 120.75% | 0.91 | 0.01 | -0.26 | 0.03 | 0.02 |
| PAYX20250919C00115000 | 115.00 | 18.60 | 22.40 | 0.00 | 0 | 1 | 101.01% | 0.89 | 0.01 | -0.24 | 0.03 | 0.02 |
| PAYX20250919C00120000 | 120.00 | 13.60 | 17.40 | 0.00 | 0 | 3 | 81.45% | 0.87 | 0.01 | -0.22 | 0.04 | 0.02 |
| PAYX20250919C00125000 | 125.00 | 8.70 | 12.10 | 0.00 | 0 | 6 | 61.72% | 0.84 | 0.02 | -0.20 | 0.05 | 0.02 |
| PAYX20250919C00130000 | 130.00 | 3.60 | 6.60 | 0.00 | 0 | 27 | 18.19% | 0.95 | 0.03 | -0.02 | 0.02 | 0.02 |
| PAYX20250919C00135000 | 135.00 | 1.85 | 2.00 | 1.79 | 8 | 181 | 23.13% | 0.56 | 0.09 | -0.13 | 0.07 | 0.01 |
| PAYX20250919C00140000 | 140.00 | 0.30 | 0.35 | 0.30 | 37 | 1,880 | 22.70% | 0.16 | 0.06 | -0.07 | 0.05 | 0.00 |
| PAYX20250919C00145000 | 145.00 | 0.00 | 0.15 | 0.05 | 5 | 1,410 | 26.94% | 0.04 | 0.02 | -0.03 | 0.02 | 0.00 |
| PAYX20250919C00150000 | 150.00 | 0.00 | 0.75 | 0.00 | 0 | 956 | 51.97% | 0.09 | 0.02 | -0.11 | 0.03 | 0.00 |
| PAYX20250919C00155000 | 155.00 | 0.00 | 0.05 | 0.00 | 0 | 990 | 40.95% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| PAYX20250919C00160000 | 160.00 | 0.00 | 0.10 | 0.00 | 0 | 340 | 53.79% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| PAYX20250919C00165000 | 165.00 | 0.00 | 0.40 | 0.00 | 0 | 1,229 | 76.66% | 0.04 | 0.01 | -0.07 | 0.02 | 0.00 |
| PAYX20250919C00170000 | 170.00 | 0.00 | 2.05 | 0.00 | 0 | 559 | 113.36% | 0.09 | 0.01 | -0.23 | 0.03 | 0.00 |
| PAYX20250919C00175000 | 175.00 | 0.00 | 0.35 | 0.00 | 0 | 529 | 92.86% | 0.03 | 0.00 | -0.07 | 0.01 | 0.00 |
| PAYX20250919C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 231 | 141.02% | 0.09 | 0.01 | -0.29 | 0.03 | 0.00 |
| PAYX20250919C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 58 | 153.47% | 0.09 | 0.01 | -0.31 | 0.03 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PAYX20250919P00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 165.81% | -0.03 | 0.00 | -0.13 | 0.01 | -0.00 |
| PAYX20250919P00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 146.97% | -0.03 | 0.00 | -0.13 | 0.01 | -0.00 |
| PAYX20250919P00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 128.90% | -0.04 | 0.00 | -0.13 | 0.02 | -0.00 |
| PAYX20250919P00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 22 | 111.48% | -0.04 | 0.00 | -0.12 | 0.02 | -0.00 |
| PAYX20250919P00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 94.56% | -0.05 | 0.01 | -0.12 | 0.02 | -0.00 |
| PAYX20250919P00115000 | 115.00 | 0.00 | 0.75 | 0.00 | 0 | 147 | 78.01% | -0.06 | 0.01 | -0.11 | 0.02 | -0.00 |
| PAYX20250919P00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 224 | 61.66% | -0.07 | 0.01 | -0.11 | 0.03 | -0.00 |
| PAYX20250919P00125000 | 125.00 | 0.00 | 0.30 | 0.11 | 5 | 3,290 | 33.67% | -0.04 | 0.01 | -0.04 | 0.02 | -0.00 |
| PAYX20250919P00130000 | 130.00 | 0.30 | 0.40 | 0.32 | 6 | 4,280 | 27.61% | -0.13 | 0.04 | -0.08 | 0.04 | -0.00 |
| PAYX20250919P00135000 | 135.00 | 1.55 | 1.75 | 1.60 | 71 | 1,334 | 23.42% | -0.44 | 0.09 | -0.13 | 0.07 | -0.01 |
| PAYX20250919P00140000 | 140.00 | 4.30 | 5.40 | 5.19 | 7 | 1,131 | 24.99% | -0.82 | 0.06 | -0.09 | 0.05 | -0.01 |
| PAYX20250919P00145000 | 145.00 | 7.70 | 11.70 | 0.00 | 0 | 545 | 37.85% | -0.90 | 0.03 | -0.09 | 0.03 | -0.01 |
| PAYX20250919P00150000 | 150.00 | 12.80 | 16.60 | 0.00 | 0 | 85 | 54.54% | -0.91 | 0.02 | -0.12 | 0.03 | -0.02 |
| PAYX20250919P00155000 | 155.00 | 17.90 | 21.60 | 0.00 | 0 | 5 | 67.12% | -0.92 | 0.01 | -0.13 | 0.03 | -0.02 |
| PAYX20250919P00160000 | 160.00 | 22.80 | 26.60 | 0.00 | 0 | 4 | 76.71% | -0.94 | 0.01 | -0.12 | 0.02 | -0.02 |
| PAYX20250919P00165000 | 165.00 | 27.80 | 31.60 | 0.00 | 0 | 0 | 82.31% | -0.96 | 0.01 | -0.10 | 0.02 | -0.01 |
| PAYX20250919P00170000 | 170.00 | 32.80 | 36.60 | 0.00 | 0 | 0 | 92.14% | -0.96 | 0.01 | -0.10 | 0.02 | -0.01 |
| PAYX20250919P00175000 | 175.00 | 37.90 | 41.60 | 0.00 | 0 | 0 | 107.45% | -0.95 | 0.01 | -0.14 | 0.02 | -0.02 |
| PAYX20250919P00180000 | 180.00 | 42.90 | 46.60 | 0.00 | 0 | 0 | 110.44% | -0.96 | 0.00 | -0.11 | 0.01 | -0.02 |
| PAYX20250919P00185000 | 185.00 | 47.90 | 51.60 | 0.00 | 0 | 0 | 125.62% | -0.96 | 0.00 | -0.14 | 0.02 | -0.02 |
